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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/03 | 26,160 | 26,215 | 26,130 | 26,215 | -75 | -0.3% | 1,968 |
| 2025/07/02 | 26,155 | 26,290 | 26,155 | 26,290 | +30 | +0.1% | 194 |
| 2025/07/01 | 26,465 | 26,465 | 26,260 | 26,260 | -300 | -1.1% | 324 |
| 2025/06/30 | 26,560 | 26,560 | 26,560 | 26,560 | - | - | 200 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 25,880 | 25,880 | 25,740 | 25,790 | -40 | -0.2% | 1,883 |
| 2025/06/24 | 25,895 | 25,935 | 25,815 | 25,830 | +195 | +0.8% | 849 |
| 2025/06/23 | 25,625 | 25,635 | 25,610 | 25,635 | -150 | -0.6% | 2,889 |
| 2025/06/20 | 25,880 | 25,880 | 25,785 | 25,785 | -115 | -0.4% | 32 |
| 2025/06/19 | 26,085 | 26,085 | 25,900 | 25,900 | -190 | -0.7% | 49 |
| 2025/06/18 | 25,920 | 26,090 | 25,920 | 26,090 | - | - | 248 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 25,775 | 25,775 | 25,760 | 25,760 | - | - | 608 |
| 2025/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/12 | 25,785 | 25,810 | 25,785 | 25,810 | -40 | -0.2% | 504 |
| 2025/06/11 | 25,850 | 25,850 | 25,850 | 25,850 | +20 | +0.1% | 97 |
| 2025/06/10 | 25,905 | 25,905 | 25,830 | 25,830 | - | - | 103 |
| 2025/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/03 | 25,860 | 25,860 | 25,735 | 25,735 | - | - | 98 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 26,000 | 26,075 | 26,000 | 26,075 | +215 | +0.8% | 100 |
| 2025/05/28 | 25,925 | 25,925 | 25,795 | 25,860 | +320 | +1.3% | 16 |
| 2025/05/27 | 25,540 | 25,540 | 25,540 | 25,540 | +95 | +0.4% | 2 |
| 2025/05/26 | 25,445 | 25,445 | 25,445 | 25,445 | +40 | +0.2% | 1 |
| 2025/05/23 | 25,405 | 25,405 | 25,405 | 25,405 | +180 | +0.7% | 3 |
| 2025/05/22 | 25,265 | 25,275 | 25,165 | 25,225 | - | - | 173 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 25,545 | 25,545 | 25,545 | 25,545 | - | - | 1 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 25,395 | 25,395 | 25,395 | 25,395 | - | - | 999 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 25,115 | 25,115 | 25,115 | 25,115 | +150 | +0.6% | 183 |
| 2025/05/02 | 24,895 | 25,055 | 24,895 | 24,965 | +125 | +0.5% | 4 |
| 2025/05/01 | 24,775 | 24,845 | 24,775 | 24,840 | +245 | +1% | 3 |
| 2025/04/30 | 24,700 | 24,700 | 24,595 | 24,595 | - | - | 2 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 24,260 | 24,260 | 24,260 | 24,260 | - | - | 1 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1566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
