ＮＺＡＭ 上場投信 ＪＰＸ日経４００の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/08 | 22,590 | 22,630 | 22,550 | 22,560 | +1,320 | +6.2% | 324 |
| 2025/04/07 | 21,725 | 21,725 | 21,240 | 21,240 | -1,885 | -8.2% | 459 |
| 2025/04/04 | 22,895 | 23,125 | 22,850 | 23,125 | - | - | 556 |
| 2025/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/02 | 24,745 | 24,745 | 24,480 | 24,545 | -80 | -0.3% | 89 |
| 2025/04/01 | 24,895 | 24,895 | 24,625 | 24,625 | -45 | -0.2% | 367 |
| 2025/03/31 | 24,690 | 24,690 | 24,670 | 24,670 | -845 | -3.3% | 3 |
| 2025/03/28 | 26,140 | 26,140 | 25,440 | 25,515 | -130 | -0.5% | 281 |
| 2025/03/27 | 25,485 | 25,645 | 25,485 | 25,645 | -155 | -0.6% | 192 |
| 2025/03/26 | 25,800 | 25,800 | 25,800 | 25,800 | - | - | 1,000 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 25,705 | 25,705 | 25,690 | 25,690 | - | - | 384 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 25,590 | 25,590 | 25,590 | 25,590 | +500 | +2% | 1 |
| 2025/03/17 | 25,090 | 25,090 | 25,090 | 25,090 | - | - | 152 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 24,505 | 24,690 | 24,505 | 24,685 | +665 | +2.8% | 214 |
| 2025/03/11 | 24,055 | 24,055 | 24,020 | 24,020 | - | - | 4 |
| 2025/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/03 | 24,955 | 25,010 | 24,955 | 25,010 | +560 | +2.3% | 144 |
| 2025/02/28 | 24,600 | 24,600 | 24,450 | 24,450 | - | - | 13 |
| 2025/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/20 | 24,880 | 24,900 | 24,880 | 24,900 | - | - | 12 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/17 | 25,400 | 25,420 | 25,185 | 25,285 | +35 | +0.1% | 14,930 |
| 2025/02/14 | 25,370 | 25,410 | 25,250 | 25,250 | -80 | -0.3% | 332 |
| 2025/02/13 | 25,160 | 25,330 | 25,160 | 25,330 | +55 | +0.2% | 19 |
| 2025/02/12 | 25,225 | 25,275 | 25,225 | 25,275 | - | - | 26 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 25,595 | 25,595 | 25,595 | 25,595 | - | - | 1 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 25,750 | 25,750 | 25,700 | 25,710 | +35 | +0.1% | 900 |
| 2025/01/30 | 25,645 | 25,675 | 25,640 | 25,675 | - | - | 370 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 25,390 | 25,595 | 25,390 | 25,595 | -20 | -0.1% | 166 |
| 2025/01/27 | 25,735 | 25,735 | 25,615 | 25,615 | +50 | +0.2% | 506 |
| 2025/01/24 | 25,565 | 25,565 | 25,565 | 25,565 | +160 | +0.6% | 2,800 |
1～
50
件表示中 / 1505件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
