KabuInsight

農林中金全共連アセットマネジメント株式会社　ＮＺＡＭ　上場投信　Ｓ＆Ｐ５００（為替ヘッジあり）

2086
その他/その他/NZAM ETF S&P500 (JPY Hedged)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,730.02,730.02,715.02,715.0-15.0-0.55%9
2026-03-122,730.02,730.02,730.02,730.0-32.0-1.16%3
2026-03-112,758.02,762.02,758.02,762.0+6.0+0.22%2
2026-03-102,756.02,756.02,756.02,756.0+78.0+2.91%14
2026-03-092,687.02,687.02,674.02,678.0-94.0-3.39%2,544
2026-03-062,772.02,772.02,772.02,772.0-14.0-0.50%1
2026-03-052,796.02,796.02,786.02,786.0+35.0+1.27%9
2026-03-042,754.02,754.02,750.02,751.0-34.0-1.22%24
2026-03-032,785.02,785.02,785.02,785.0+11.0+0.40%7
2026-03-022,787.02,787.02,771.02,774.0-26.0-0.93%81
2026-02-272,818.02,818.02,792.02,800.0-16.0-0.57%54
2026-02-262,816.02,816.02,816.02,816.0+17.0+0.61%11
2026-02-252,803.02,803.02,799.02,799.0+16.0+0.57%8
2026-02-242,791.02,791.02,783.02,783.0-8.0-0.29%3,005
2026-02-202,791.02,791.02,791.02,791.0-8.0-0.29%5
2026-02-192,799.02,799.02,799.02,799.0+15.0+0.54%1
2026-02-182,778.02,784.02,778.02,784.0+19.0+0.69%10,010
2026-02-172,783.02,783.02,765.02,765.0-17.0-0.61%59
2026-02-162,821.02,821.02,781.02,782.0+10.0+0.36%124
2026-02-132,791.02,791.02,772.02,772.0-55.0-1.95%20,011
2026-02-122,824.02,827.02,824.02,827.0-2.0-0.07%2
2026-02-102,821.02,829.02,821.02,829.0+9.0+0.32%14,486
2026-02-092,822.02,823.02,820.02,820.0+73.0+2.66%9,053
2026-02-062,767.02,767.02,747.02,747.0-53.0-1.89%3
2026-02-052,803.02,808.02,796.02,800.0-14.0-0.50%28,121
2026-02-042,815.02,815.02,814.02,814.0-33.0-1.16%233
2026-02-032,818.02,847.02,818.02,847.0+56.0+2.01%7
2026-02-022,841.02,841.02,787.02,791.0-30.0-1.06%3,023
2026-01-302,832.02,832.02,821.02,821.0-21.0-0.74%6
2026-01-292,894.02,894.02,832.02,842.0-2.0-0.07%263
2026-01-282,844.02,844.02,844.02,844.0+10.0+0.35%2
2026-01-272,830.02,834.02,830.02,834.0+27.0+0.96%7,001
2026-01-262,802.02,809.02,802.02,807.0-12.0-0.43%2,135
2026-01-232,813.02,819.02,813.02,819.0+12.0+0.43%11
2026-01-222,806.02,807.02,806.02,807.0+33.0+1.19%10,009
2026-01-212,774.02,774.02,774.02,774.0-20.0-0.72%2
2026-01-202,794.02,794.02,794.02,794.0-10.0-0.36%1
2026-01-192,803.02,804.02,803.02,804.0-33.0-1.16%102
2026-01-162,769.02,837.02,769.02,837.0+18.0+0.64%39
2026-01-152,819.02,819.02,819.02,819.0-17.5-0.62%10
2026-01-142,834.02,836.52,834.02,836.5-26.0-0.91%110
2026-01-132,862.52,862.52,862.52,862.5+40.5+1.44%10
2026-01-092,822.02,822.02,822.02,822.0-0.5-0.02%10
2026-01-082,820.02,822.52,820.02,822.5-9.0-0.32%20
2026-01-072,820.02,831.52,820.02,831.5+16.5+0.59%150
2026-01-062,819.52,819.52,812.52,815.0-2.0-0.07%40
2026-01-052,819.52,819.52,817.02,817.00.00.00%40
2025-12-302,814.52,817.02,814.52,817.0-34.0-1.19%70
2025-12-292,851.02,851.02,851.02,851.0+32.5+1.15%10
2025-12-252,817.02,818.52,817.02,818.5+2.0+0.07%110
2025-12-242,805.02,818.02,805.02,816.5+12.5+0.45%50
2025-12-232,807.52,807.52,804.02,804.0+9.5+0.34%70
2025-12-222,814.52,814.52,794.52,794.5+30.0+1.09%15,150
2025-12-192,764.52,764.52,764.52,764.5+20.5+0.75%10
2025-12-182,749.02,749.02,744.02,744.0-23.5-0.85%4,820
2025-12-162,783.52,783.52,767.52,767.5-23.5-0.84%10,310
2025-12-152,792.52,792.52,791.02,791.0-25.0-0.89%20
2025-12-122,816.02,816.02,816.02,816.0+20.5+0.73%10
2025-12-102,795.52,795.52,795.52,795.5-4.5-0.16%150
2025-12-092,800.52,801.02,800.02,800.0-2.5-0.09%6,630
2025-12-082,802.52,802.52,802.52,802.5+8.5+0.30%90
2025-12-032,793.52,794.52,792.02,794.0+18.0+0.65%26,610
2025-12-012,791.52,792.02,776.02,776.0-15.5-0.56%50,260
2025-11-282,813.52,813.52,789.02,791.5+6.0+0.22%200
2025-11-272,810.52,810.52,785.52,785.5+13.0+0.47%330
2025-11-262,771.02,772.52,771.02,772.5+32.5+1.19%40
2025-11-252,741.52,741.52,740.02,740.0+54.0+2.01%40
2025-11-212,683.02,686.02,683.02,686.0-25.0-0.92%240
2025-11-192,711.02,711.02,711.02,711.0-7.5-0.28%10
2025-11-182,734.52,734.52,718.52,718.5-46.0-1.66%780
2025-11-172,784.02,784.02,764.52,764.5+6.0+0.22%110
2025-11-142,760.52,760.52,756.02,758.5-49.0-1.75%20,670
2025-11-132,820.52,820.52,798.52,807.5+1.0+0.04%1,460
2025-11-122,806.02,806.52,806.02,806.5+5.5+0.20%30
2025-11-112,801.02,801.02,801.02,801.0+34.0+1.23%100
2025-11-102,792.02,792.02,765.02,767.0-16.5-0.59%40
2025-11-062,783.52,783.52,783.52,783.5+15.5+0.56%10
2025-11-052,770.52,774.02,752.52,768.0-13.5-0.49%2,690
2025-11-042,828.52,828.52,781.52,781.5-33.5-1.19%28,990
2025-10-312,813.52,815.02,811.52,815.0-11.5-0.41%70
2025-10-292,848.02,848.02,823.52,826.5+24.5+0.87%50
2025-10-272,815.02,815.02,802.02,802.0+37.0+1.34%210
2025-10-242,765.02,765.02,765.02,765.0+1.0+0.04%10
2025-10-222,756.52,764.02,756.52,764.0+2.5+0.09%250
2025-10-212,761.52,761.52,761.52,761.5+20.0+0.73%20
2025-10-202,752.02,752.02,729.02,741.5+39.5+1.46%43,140
2025-10-172,708.02,708.02,702.02,702.0-35.5-1.30%1,690
2025-10-162,734.52,738.02,733.52,737.5+2.0+0.07%2,330
2025-10-152,724.52,735.52,724.02,735.5-464.5-14.52%2,440
2025-10-143,200.03,200.03,200.03,200.0-96.0-2.91%120
2025-10-102,779.53,297.02,779.53,296.0+499.0+17.84%5,740
2025-10-092,786.02,797.02,786.02,797.0+27.0+0.97%55,530
2025-10-082,769.52,770.02,769.52,770.0-4.0-0.14%100
2025-10-072,776.02,776.02,774.02,774.0-2.0-0.07%140
2025-10-062,799.02,799.02,773.52,776.0+2.5+0.09%39,520
2025-10-032,773.52,773.52,773.52,773.5+4.0+0.14%20
2025-10-022,769.52,769.52,769.52,769.5+24.0+0.87%10
2025-09-302,746.52,746.52,745.52,745.5-3.0-0.11%50
2025-09-292,768.02,768.02,747.52,748.5+19.0+0.70%50
2025-09-262,725.02,729.52,724.52,729.5-19.0-0.69%35,280
2025-09-222,774.02,774.02,748.52,748.5+7.5+0.27%370
2025-09-192,741.02,741.02,741.02,741.0+5.5+0.20%870
2025-09-182,735.52,735.52,735.52,735.5+5.0+0.18%40
2025-09-172,731.52,731.52,730.52,730.5-7.5-0.27%12,150
2025-09-162,738.02,738.02,738.02,738.0+50.0+1.86%10
2025-09-092,685.52,688.02,685.52,688.0+6.5+0.24%40
2025-09-082,708.02,708.02,681.52,681.5-12.0-0.45%46,650
2025-09-052,689.52,693.52,689.52,693.5+0.5+0.02%60
2025-09-022,693.02,693.02,693.02,693.0-30.5-1.12%10
2025-09-012,723.52,723.52,723.52,723.5+50.0+1.87%10
2025-08-252,688.02,688.02,673.52,673.5+35.5+1.35%210
2025-08-222,638.02,638.02,638.02,638.0+7.0+0.27%20
2025-08-212,631.02,631.02,631.02,631.0-18.0-0.68%10
2025-08-202,651.52,651.52,649.02,649.0-15.5-0.58%30,000
2025-08-192,674.02,674.02,663.52,664.5-9.5-0.36%13,070
2025-08-182,697.02,697.02,674.02,674.0-1.0-0.04%2,530
2025-08-142,675.52,676.52,674.02,675.0+34.0+1.29%19,020
2025-08-122,663.02,663.02,641.02,641.0+7.0+0.27%20,010
2025-08-082,631.52,635.02,631.52,634.0-1.5-0.06%18,000
2025-08-072,633.02,635.52,633.02,635.5——20,000

直近120営業日分を表示