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　ＮＡＳＤＡＱ１００（為替ヘッジあり）

2087
その他/その他/NZAM ETF NASDAQ100 (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
2026-03-132,929.02,929.02,922.02,922.0-47.0-1.58%27
2026-03-102,983.02,983.02,965.02,969.0-9.0-0.30%46
2026-03-062,978.02,978.02,978.02,978.0-4.0-0.13%1
2026-03-052,998.02,998.02,982.02,982.0+70.0+2.40%15
2026-03-042,912.02,912.02,912.02,912.0-39.0-1.32%2
2026-03-032,965.02,965.02,951.02,951.0-5.0-0.17%13
2026-03-022,965.02,965.02,943.02,956.0-13.0-0.44%113
2026-02-272,969.02,969.02,969.02,969.0-38.0-1.26%1
2026-02-263,007.03,007.03,007.03,007.0+25.0+0.84%2
2026-02-252,982.02,982.02,982.02,982.0+20.0+0.68%1
2026-02-202,961.02,962.02,961.02,962.0+24.0+0.82%6
2026-02-182,938.02,938.02,938.02,938.0-14.0-0.47%1
2026-02-172,952.02,952.02,952.02,952.0-3.0-0.10%1
2026-02-162,955.02,955.02,955.02,955.0+15.0+0.51%3
2026-02-132,940.02,940.02,940.02,940.0-70.0-2.33%1
2026-02-103,014.03,014.03,007.03,010.0+13.0+0.43%1,002
2026-02-092,997.02,997.02,997.02,997.0+100.0+3.45%1
2026-02-062,897.02,897.02,897.02,897.0-76.0-2.56%1
2026-02-052,986.02,986.02,966.02,973.0-117.0-3.79%298
2026-02-033,090.03,090.03,090.03,090.0+62.0+2.05%1
2026-02-023,028.03,028.03,028.03,028.0-45.0-1.46%2
2026-01-303,073.03,073.03,073.03,073.0-43.0-1.38%1
2026-01-293,105.03,117.03,105.03,116.0+9.0+0.29%5
2026-01-283,105.03,107.03,105.03,107.0+17.0+0.55%3
2026-01-273,074.03,090.03,074.03,090.0+40.0+1.31%278
2026-01-263,038.03,050.03,038.03,050.0-6.0-0.20%315
2026-01-233,042.03,056.03,042.03,056.0+29.0+0.96%141
2026-01-223,035.03,040.03,027.03,027.0+34.0+1.14%135
2026-01-212,993.02,993.02,993.02,993.0-72.0-2.35%1
2026-01-162,981.03,066.02,981.03,065.0+14.0+0.46%219
2026-01-093,051.03,051.03,051.03,051.0-11.0-0.36%20
2026-01-083,095.03,095.03,062.03,062.0+34.0+1.12%20
2026-01-053,028.03,028.03,028.03,028.0-24.0-0.79%10
2025-12-303,052.03,052.03,052.03,052.0-20.0-0.65%210
2025-12-293,072.03,072.03,072.03,072.00.00.00%10
2025-12-263,074.03,074.03,072.03,072.0+19.0+0.62%1,490
2025-12-233,052.03,053.03,052.03,053.0+5.0+0.16%4,000
2025-12-223,049.03,049.03,048.03,048.0+82.0+2.76%5,030
2025-12-182,966.02,966.02,966.02,966.0-42.0-1.40%100
2025-12-173,010.03,010.03,008.03,008.0-23.0-0.76%180
2025-12-153,031.03,031.03,031.03,031.0-74.0-2.38%20
2025-12-123,105.03,105.03,105.03,105.0+25.0+0.81%10
2025-12-103,074.03,080.03,074.03,080.0+1.0+0.03%190
2025-12-093,083.03,084.03,078.03,079.0-12.0-0.39%80,350
2025-12-083,089.03,091.03,089.03,091.0+46.0+1.51%1,690
2025-12-023,049.03,049.03,045.03,045.0+20.0+0.66%15,000
2025-12-013,039.03,039.03,025.03,025.0-16.0-0.53%760
2025-11-283,041.03,041.03,041.03,041.0+29.0+0.96%10
2025-11-263,012.03,012.03,012.03,012.0+22.0+0.74%10
2025-11-252,987.52,990.02,987.52,990.0+103.0+3.57%30
2025-11-212,887.52,887.52,887.02,887.0-128.0-4.25%130
2025-11-203,015.03,015.03,015.03,015.0+75.0+2.55%5,000
2025-11-192,945.52,950.52,930.02,940.0-140.0-4.55%26,080
2025-11-133,060.03,081.03,060.03,080.0-6.0-0.19%1,200
2025-11-123,103.03,103.03,078.03,086.0+9.0+0.29%1,760
2025-11-113,086.03,087.03,074.03,077.0+57.0+1.89%230
2025-11-103,020.03,020.03,020.03,020.00.00.00%50
2025-11-073,020.03,020.03,020.03,020.0-33.0-1.08%10,000
2025-11-053,053.03,053.03,053.03,053.0-51.0-1.64%100
2025-11-043,152.03,152.03,104.03,104.0-31.0-0.99%350
2025-10-313,137.03,137.03,135.03,135.0+1.0+0.03%20
2025-10-293,134.03,134.03,134.03,134.0+26.0+0.84%10
2025-10-283,112.03,112.03,108.03,108.0+81.0+2.68%60
2025-10-243,027.03,027.03,027.03,027.0+25.0+0.83%10
2025-10-233,002.03,002.03,002.03,002.0-22.0-0.73%10
2025-10-103,024.03,024.03,024.03,024.0+23.0+0.77%30
2025-10-023,002.03,002.03,001.03,001.0+29.0+0.98%20
2025-10-012,972.02,972.02,972.02,972.0-2.0-0.07%10
2025-09-302,974.02,974.02,974.02,974.0+4.0+0.13%10
2025-09-292,994.02,994.02,970.02,970.0-9.0-0.30%140
2025-09-242,977.02,979.02,977.02,979.0+18.0+0.61%120
2025-09-192,961.02,961.02,961.02,961.0+22.5+0.77%100
2025-09-162,914.02,938.52,914.02,938.5+101.5+3.58%20
2025-09-042,837.02,837.02,837.02,837.0+16.0+0.57%50
2025-09-032,838.02,838.02,821.02,821.0-38.5-1.35%60
2025-09-022,859.52,859.52,859.52,859.5+11.5+0.40%10
2025-08-252,848.02,848.02,848.02,848.0-47.0-1.62%10
2025-08-142,895.02,895.02,895.02,895.00.00.00%20
2025-08-132,895.02,895.02,895.02,895.0+55.5+1.95%10,070
2025-08-072,836.02,841.02,836.02,839.5+59.5+2.14%7,630
2025-08-042,798.02,798.02,774.02,780.0-34.0-1.21%9,020
2025-08-012,808.52,814.02,807.02,814.0-29.5-1.04%2,070
2025-07-292,843.52,843.52,843.52,843.5-2.5-0.09%20
2025-07-282,846.02,846.02,846.02,846.0+20.5+0.73%500
2025-07-242,825.52,825.52,825.52,825.5+22.5+0.80%50
2025-07-232,807.02,807.02,802.52,803.0+6.5+0.23%6,350
2025-07-222,796.52,796.52,796.52,796.5-18.5-0.66%10
2025-07-182,809.02,815.02,809.02,815.0+32.0+1.15%50
2025-07-172,783.02,783.02,783.02,783.0+17.0+0.61%7,000
2025-07-112,766.02,766.02,766.02,766.0-11.0-0.40%10
2025-07-102,775.02,778.02,775.02,777.0+12.0+0.43%4,770
2025-07-082,765.02,765.02,765.02,765.0-4.5-0.16%6,000
2025-07-072,774.52,774.52,769.52,769.5-9.0-0.32%6,500
2025-07-042,769.02,778.52,769.02,778.5+30.5+1.11%150
2025-07-022,764.52,764.52,747.52,748.0-6.0-0.22%1,090
2025-06-302,730.02,755.02,730.02,754.0+71.0+2.65%590
2025-06-252,683.02,683.02,683.02,683.00.00.00%10
2025-06-242,685.52,685.52,683.02,683.0+52.5+2.00%2,920
2025-06-232,617.02,630.52,617.02,630.5-36.5-1.37%130
2025-06-172,667.02,667.02,667.02,667.0+25.5+0.97%100
2025-06-162,641.52,641.52,641.52,641.5-16.0-0.60%5,000
2025-06-122,657.52,657.52,657.52,657.5+1.5+0.06%50
2025-06-102,656.02,656.02,656.02,656.0+12.0+0.45%70
2025-06-032,644.02,644.02,644.02,644.0+24.0+0.92%10
2025-06-022,620.02,620.02,620.02,620.0+3.5+0.13%10
2025-05-282,594.02,616.52,594.02,616.5+38.5+1.49%410
2025-05-222,593.52,593.52,578.02,578.0-15.5-0.60%4,930
2025-05-192,609.02,609.02,593.52,593.5-16.0-0.61%1,020
2025-05-152,609.52,609.52,609.52,609.5+12.0+0.46%5,000
2025-05-142,597.52,597.52,597.52,597.5+137.0+5.57%100
2025-05-092,461.52,461.52,459.52,460.5+27.5+1.13%16,660
2025-05-022,444.02,444.02,426.52,433.0+4.5+0.19%150
2025-05-012,432.52,432.52,425.02,428.5+46.0+1.93%70
2025-04-302,415.52,415.52,382.52,382.5+90.5+3.95%30
2025-04-242,292.02,292.02,292.02,292.0-44.0-1.88%30
2025-04-142,327.52,336.52,327.52,336.0+8.5+0.37%210
2025-04-102,386.02,386.02,327.52,327.5+162.0+7.48%10,540
2025-04-082,162.02,167.02,162.02,165.5+115.5+5.63%37,170
2025-04-072,059.02,077.52,050.02,050.0-209.0-9.25%59,110
2025-04-042,300.02,300.02,259.02,259.0——40

直近120営業日分を表示