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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 25,110 | 25,110 | 24,945 | 24,945 | -325 | -1.3% | 108 |
| 2024/11/20 | 25,240 | 25,270 | 25,180 | 25,270 | +55 | +0.2% | 797 |
| 2024/11/19 | 25,215 | 25,215 | 25,215 | 25,215 | - | - | 97 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/13 | 25,490 | 25,490 | 25,275 | 25,275 | -470 | -1.8% | 99 |
| 2024/11/12 | 25,650 | 25,745 | 25,650 | 25,745 | +180 | +0.7% | 21 |
| 2024/11/11 | 25,555 | 25,625 | 25,555 | 25,565 | -85 | -0.3% | 496 |
| 2024/11/08 | 25,600 | 25,650 | 25,600 | 25,650 | - | - | 1,302 |
| 2024/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/01 | 24,655 | 24,885 | 24,645 | 24,645 | -10 | ±0% | 811 |
| 2024/10/31 | 25,080 | 25,110 | 24,655 | 24,655 | -490 | -1.9% | 667 |
| 2024/10/30 | 25,115 | 25,145 | 25,115 | 25,145 | - | - | 19 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 24,320 | 24,815 | 24,320 | 24,810 | +415 | +1.7% | 1,619 |
| 2024/10/25 | 24,505 | 24,505 | 24,395 | 24,395 | - | - | 231 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 24,710 | 24,750 | 24,600 | 24,640 | +35 | +0.1% | 603 |
| 2024/10/22 | 24,980 | 24,980 | 24,600 | 24,605 | -415 | -1.7% | 541 |
| 2024/10/21 | 25,085 | 25,085 | 25,005 | 25,020 | -85 | -0.3% | 28 |
| 2024/10/18 | 25,105 | 25,105 | 25,105 | 25,105 | +35 | +0.1% | 97 |
| 2024/10/17 | 25,070 | 25,070 | 25,070 | 25,070 | -175 | -0.7% | 1 |
| 2024/10/16 | 25,260 | 25,260 | 25,245 | 25,245 | -235 | -0.9% | 16 |
| 2024/10/15 | 25,615 | 25,615 | 25,480 | 25,480 | +95 | +0.4% | 100 |
| 2024/10/11 | 25,385 | 25,385 | 25,385 | 25,385 | - | - | 200 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/08 | 25,380 | 25,380 | 25,185 | 25,230 | -355 | -1.4% | 212 |
| 2024/10/07 | 25,680 | 25,680 | 25,585 | 25,585 | +385 | +1.5% | 33 |
| 2024/10/04 | 25,150 | 25,200 | 25,150 | 25,200 | +130 | +0.5% | 534 |
| 2024/10/03 | 25,410 | 25,410 | 25,070 | 25,070 | +145 | +0.6% | 39 |
| 2024/10/02 | 24,970 | 25,345 | 24,850 | 24,925 | -185 | -0.7% | 295 |
| 2024/10/01 | 25,110 | 25,110 | 25,110 | 25,110 | +460 | +1.9% | 98 |
| 2024/09/30 | 24,820 | 24,820 | 24,650 | 24,650 | - | - | 325 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 24,680 | 24,730 | 24,680 | 24,730 | - | - | 143 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 23,830 | 23,830 | 23,725 | 23,725 | -35 | -0.1% | 501 |
| 2024/09/13 | 23,945 | 23,945 | 23,760 | 23,760 | -220 | -0.9% | 455 |
| 2024/09/12 | 23,900 | 23,980 | 23,900 | 23,980 | +540 | +2.3% | 10 |
| 2024/09/11 | 23,730 | 23,730 | 23,440 | 23,440 | -465 | -1.9% | 22 |
| 2024/09/10 | 23,960 | 23,960 | 23,905 | 23,905 | -5 | ±0% | 44 |
| 2024/09/09 | 23,805 | 23,910 | 23,805 | 23,910 | - | - | 42 |
1～
50
件表示中 / 1415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
