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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 28,100 | 28,220 | 28,100 | 28,210 | +115 | +0.4% | 49 |
| 2025/08/21 | 28,155 | 28,155 | 28,095 | 28,095 | -175 | -0.6% | 299 |
| 2025/08/20 | 28,310 | 28,310 | 28,270 | 28,270 | -170 | -0.6% | 540 |
| 2025/08/19 | 28,400 | 28,440 | 28,400 | 28,440 | +55 | +0.2% | 5 |
| 2025/08/18 | 28,365 | 28,440 | 28,350 | 28,385 | +195 | +0.7% | 168 |
| 2025/08/15 | 28,090 | 28,190 | 28,090 | 28,190 | - | - | 5 |
| 2025/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/13 | 28,445 | 28,600 | 28,440 | 28,520 | +385 | +1.4% | 2,507 |
| 2025/08/12 | 28,200 | 28,200 | 28,065 | 28,135 | +125 | +0.4% | 670 |
| 2025/08/08 | 27,980 | 28,010 | 27,975 | 28,010 | +375 | +1.4% | 5,039 |
| 2025/08/07 | 27,615 | 27,635 | 27,615 | 27,635 | - | - | 2,430 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 27,090 | 27,160 | 27,030 | 27,160 | +155 | +0.6% | 405 |
| 2025/08/04 | 26,855 | 27,005 | 26,855 | 27,005 | -315 | -1.2% | 112 |
| 2025/08/01 | 27,145 | 27,320 | 27,145 | 27,320 | +295 | +1.1% | 1,473 |
| 2025/07/31 | 27,025 | 27,025 | 27,025 | 27,025 | +185 | +0.7% | 5 |
| 2025/07/30 | 27,065 | 27,065 | 26,840 | 26,840 | ±0 | ±0% | 250 |
| 2025/07/29 | 26,800 | 26,840 | 26,770 | 26,840 | -275 | -1% | 2,692 |
| 2025/07/28 | 27,135 | 27,135 | 27,115 | 27,115 | - | - | 3,041 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 27,320 | 27,320 | 27,320 | 27,320 | +235 | +0.9% | 27 |
| 2025/07/23 | 26,785 | 27,085 | 26,785 | 27,085 | +1,020 | +3.9% | 2 |
| 2025/07/22 | 26,390 | 26,390 | 26,065 | 26,065 | -160 | -0.6% | 102 |
| 2025/07/18 | 26,320 | 26,320 | 26,225 | 26,225 | +135 | +0.5% | 111 |
| 2025/07/17 | 26,030 | 26,115 | 26,030 | 26,090 | -80 | -0.3% | 3,476 |
| 2025/07/16 | 26,115 | 26,170 | 26,115 | 26,170 | +55 | +0.2% | 187 |
| 2025/07/15 | 26,205 | 26,205 | 26,100 | 26,115 | +60 | +0.2% | 599 |
| 2025/07/14 | 26,080 | 26,080 | 26,055 | 26,055 | -80 | -0.3% | 8 |
| 2025/07/11 | 26,180 | 26,180 | 26,080 | 26,135 | +110 | +0.4% | 356 |
| 2025/07/10 | 26,085 | 26,085 | 25,960 | 26,025 | -170 | -0.6% | 622 |
| 2025/07/09 | 26,175 | 26,195 | 26,175 | 26,195 | +90 | +0.3% | 200 |
| 2025/07/08 | 26,060 | 26,125 | 26,035 | 26,105 | - | - | 3,639 |
| 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 |
1～
50
件表示中 / 1598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
