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　ＮＹダウ３０（為替ヘッジあり）

2088
その他/その他/NZAM ETF NY Dow30 (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
2026-03-132,393.02,393.02,387.02,387.0-2.0-0.08%1,073
2026-03-122,398.02,398.02,389.02,389.0-54.0-2.21%25
2026-03-112,443.02,443.02,443.02,443.0+16.0+0.66%123
2026-03-102,402.02,429.02,402.02,427.0+66.0+2.80%141
2026-03-092,381.02,381.02,361.02,361.0-92.0-3.75%179
2026-03-062,452.02,453.02,450.02,453.0-29.0-1.17%15
2026-03-052,490.02,490.02,482.02,482.0+15.0+0.61%7
2026-03-042,440.02,467.02,440.02,467.0-22.0-0.88%2,529
2026-03-032,490.02,490.02,489.02,489.0+10.0+0.40%110
2026-03-022,489.02,489.02,471.02,479.0-29.0-1.16%1,005
2026-02-272,511.02,511.02,508.02,508.0-14.0-0.56%4
2026-02-262,522.02,522.02,522.02,522.0+10.0+0.40%3
2026-02-252,530.02,530.02,509.02,512.0+20.0+0.80%7
2026-02-242,491.02,493.02,491.02,492.0-29.0-1.15%14
2026-02-202,521.02,521.02,521.02,521.0-13.0-0.51%3
2026-02-192,534.02,534.02,534.02,534.0+5.0+0.20%3,003
2026-02-182,525.02,529.02,525.02,529.0+12.0+0.48%6,126
2026-02-172,520.02,520.02,517.02,517.0-13.0-0.51%81,971
2026-02-162,530.02,530.02,530.02,530.0+8.0+0.32%3
2026-02-132,514.02,527.02,514.02,522.0-42.0-1.64%546
2026-02-122,554.02,564.02,554.02,564.0+9.0+0.35%16,169
2026-02-102,558.02,558.02,555.02,555.0-9.0-0.35%10
2026-02-092,563.02,565.02,563.02,564.0+78.0+3.14%17
2026-02-062,488.02,488.02,483.02,486.0-37.0-1.47%7
2026-02-052,528.02,528.02,523.02,523.0+9.0+0.36%7
2026-02-042,518.02,518.02,514.02,514.0-11.0-0.44%2
2026-02-032,501.02,525.02,501.02,525.0+47.0+1.90%1,112
2026-02-022,493.02,493.02,478.02,478.0-16.0-0.64%4
2026-01-302,497.02,497.02,494.02,494.0-4.0-0.16%2
2026-01-292,498.02,498.02,498.02,498.0-3.0-0.12%2
2026-01-282,501.02,501.02,501.02,501.0-21.0-0.83%2
2026-01-272,517.02,522.02,517.02,522.0+19.0+0.76%22,441
2026-01-262,505.02,506.02,500.02,503.0-19.0-0.75%210,300
2026-01-232,545.02,545.02,522.02,522.0+7.0+0.28%4
2026-01-222,515.02,515.02,515.02,515.0+16.0+0.64%2
2026-01-212,499.02,499.02,499.02,499.00.00.00%—
2026-01-202,500.02,500.02,499.02,499.0-10.0-0.40%10
2026-01-192,505.02,509.02,505.02,509.0-24.0-0.95%12
2026-01-162,463.02,533.02,463.02,533.0+20.5+0.82%29
2026-01-152,512.52,512.52,512.52,512.50.00.00%—
2026-01-142,512.02,512.52,512.02,512.5-22.0-0.87%9,520
2026-01-132,532.02,535.02,532.02,534.5+15.0+0.60%62,740
2026-01-092,520.02,520.52,519.52,519.5+19.5+0.78%40,010
2026-01-082,505.02,505.02,500.02,500.0-31.0-1.22%20,040
2026-01-072,531.02,531.02,531.02,531.0+23.5+0.94%20,000
2026-01-062,504.02,507.52,504.02,507.5+32.5+1.31%20,280
2026-01-052,475.02,475.02,475.02,475.0-8.0-0.32%10
2025-12-302,483.02,483.02,483.02,483.0-10.0-0.40%10
2025-12-292,493.02,493.02,493.02,493.00.00.00%—
2025-12-262,493.02,493.02,493.02,493.00.00.00%—
2025-12-252,468.02,493.02,468.02,493.0+13.0+0.52%20
2025-12-242,481.02,481.02,480.02,480.0+11.0+0.45%22,340
2025-12-232,469.02,469.02,469.02,469.00.00.00%—
2025-12-222,470.52,470.52,469.02,469.0+12.0+0.49%7,020
2025-12-192,457.02,457.02,457.02,457.00.00.00%—
2025-12-182,455.02,457.02,455.02,457.0-10.0-0.41%20
2025-12-172,460.52,467.02,460.52,467.0-10.0-0.40%20
2025-12-162,485.02,485.02,477.02,477.0-16.5-0.66%2,170
2025-12-152,509.52,509.52,489.02,493.5-11.5-0.46%50,320
2025-12-122,479.02,505.02,479.02,505.0+40.5+1.64%180
2025-12-112,465.02,465.02,464.52,464.5+24.5+1.00%6,490
2025-12-102,439.52,440.02,439.52,440.0-18.5-0.75%25,000
2025-12-092,458.52,458.52,458.52,458.50.00.00%—
2025-12-082,458.52,458.52,458.52,458.50.00.00%—
2025-12-052,455.02,458.52,455.02,458.5-1.0-0.04%23,380
2025-12-042,455.52,459.52,455.52,459.5+19.5+0.80%310
2025-12-032,439.52,440.02,439.52,440.0+14.0+0.58%10,100
2025-12-022,426.52,427.52,426.02,426.0-8.0-0.33%13,100
2025-12-012,446.02,446.02,434.02,434.0-2.5-0.10%26,200
2025-11-282,438.02,438.02,436.52,436.5+2.5+0.10%3,220
2025-11-272,422.52,434.52,422.52,434.0+12.0+0.50%290
2025-11-262,421.02,422.02,421.02,422.0+43.0+1.81%22,310
2025-11-252,379.02,379.02,379.02,379.0+9.0+0.38%50,000
2025-11-212,370.02,370.02,370.02,370.0-9.0-0.38%100
2025-11-202,379.52,380.02,379.02,379.0+12.5+0.53%105,400
2025-11-192,370.02,370.02,366.52,366.5-18.5-0.78%15,010
2025-11-182,392.02,394.52,383.02,385.0-35.5-1.47%30,160
2025-11-172,422.02,422.02,420.52,420.5-19.0-0.78%5,010
2025-11-142,460.02,460.02,439.52,439.5-35.5-1.43%13,360
2025-11-132,465.02,475.02,465.02,475.0+11.0+0.45%20
2025-11-122,462.02,464.02,462.02,464.0+31.5+1.29%35,950
2025-11-112,435.02,435.02,432.52,432.5+13.5+0.56%30,020
2025-11-102,418.02,419.52,418.02,419.0+7.5+0.31%30,510
2025-11-072,411.02,412.02,411.02,411.5-19.0-0.78%16,950
2025-11-062,430.52,430.52,430.52,430.5+8.5+0.35%15,230
2025-11-052,418.52,423.02,413.02,422.0+3.0+0.12%57,150
2025-11-042,429.02,429.02,419.02,419.0-26.5-1.08%44,420
2025-10-312,445.52,446.52,445.02,445.50.00.00%38,360
2025-10-302,446.52,454.02,443.02,445.5-7.0-0.29%123,630
2025-10-292,453.02,453.02,452.52,452.5+7.0+0.29%15,070
2025-10-282,446.52,447.52,445.52,445.5-2.0-0.08%81,130
2025-10-272,435.02,447.52,435.02,447.5+55.0+2.30%49,620
2025-10-232,390.02,392.52,390.02,392.5-24.5-1.01%10,040
2025-10-222,413.52,417.02,413.52,417.0+17.0+0.71%20,030
2025-10-212,404.02,404.52,400.02,400.0+20.0+0.84%37,040
2025-10-202,379.02,380.02,379.02,380.0+23.5+1.00%19,330
2025-10-172,361.02,362.52,356.52,356.5-24.0-1.01%220
2025-10-162,380.52,380.52,380.52,380.5-7.5-0.31%70
2025-10-152,386.52,388.02,386.52,388.0+17.0+0.72%22,690
2025-10-142,373.52,373.52,371.02,371.0-40.0-1.66%93,750
2025-10-102,410.52,411.02,409.52,411.0-9.5-0.39%220
2025-10-092,420.52,420.52,420.02,420.5+0.5+0.02%38,510
2025-10-082,419.52,421.52,419.52,420.0-2.0-0.08%49,860
2025-10-072,423.52,423.52,422.02,422.0-12.5-0.51%80
2025-10-062,433.02,435.02,431.52,434.5+11.5+0.47%11,260
2025-10-032,417.52,423.02,417.02,423.0+17.5+0.73%40,120
2025-10-022,405.52,405.52,405.52,405.50.00.00%—
2025-10-012,403.02,405.52,403.02,405.5+1.0+0.04%20
2025-09-302,408.02,408.02,404.52,404.5-4.0-0.17%5,010
2025-09-292,407.52,408.52,407.52,408.5+17.5+0.73%10,130
2025-09-262,390.52,391.52,389.52,391.0-11.5-0.48%760
2025-09-252,402.52,402.52,402.52,402.5-11.0-0.46%10
2025-09-242,408.52,413.52,408.52,413.5+9.0+0.37%20,360
2025-09-222,404.52,404.52,404.52,404.50.00.00%260
2025-09-192,404.52,404.52,404.52,404.5+24.5+1.03%310
2025-09-182,380.02,380.02,380.02,380.00.00.00%—
2025-09-172,380.02,380.02,380.02,380.0-29.0-1.20%10
2025-09-162,409.02,409.02,409.02,409.0+10.5+0.44%50
2025-09-122,399.52,399.52,397.52,398.5+29.0+1.22%12,280
2025-09-112,369.52,369.52,369.52,369.5——10,010

直近120営業日分を表示