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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 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 |
| 2025/01/23 | 25,390 | 25,405 | 25,390 | 25,405 | - | - | 62 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 24,920 | 24,920 | 24,920 | 24,920 | - | - | 1 |
| 2025/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 25,340 | 25,340 | 25,340 | 25,340 | - | - | 620 |
| 2025/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/07 | 25,665 | 25,765 | 25,590 | 25,765 | +720 | +2.9% | 30 |
| 2025/01/06 | 25,915 | 25,915 | 25,045 | 25,045 | -690 | -2.7% | 1,326 |
| 2024/12/30 | 25,940 | 25,945 | 25,720 | 25,735 | -125 | -0.5% | 317 |
| 2024/12/27 | 25,690 | 25,870 | 25,690 | 25,860 | +320 | +1.3% | 3,561 |
| 2024/12/26 | 25,325 | 25,560 | 25,325 | 25,540 | +375 | +1.5% | 215 |
| 2024/12/25 | 25,200 | 25,200 | 25,165 | 25,165 | - | - | 102 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 25,185 | 25,255 | 25,185 | 25,255 | +195 | +0.8% | 265 |
| 2024/12/20 | 25,225 | 25,225 | 25,060 | 25,060 | - | - | 208 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/13 | 25,460 | 25,465 | 25,375 | 25,375 | -350 | -1.4% | 1,201 |
| 2024/12/12 | 25,785 | 25,795 | 25,725 | 25,725 | +295 | +1.2% | 593 |
| 2024/12/11 | 25,430 | 25,430 | 25,430 | 25,430 | ±0 | ±0% | 100 |
| 2024/12/10 | 25,580 | 25,580 | 25,385 | 25,430 | - | - | 799 |
| 2024/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/06 | 25,520 | 25,520 | 25,520 | 25,520 | -10 | ±0% | 11 |
| 2024/12/05 | 25,520 | 25,530 | 25,520 | 25,530 | +475 | +1.9% | 2 |
| 2024/12/04 | 25,625 | 25,625 | 25,055 | 25,055 | -510 | -2% | 17 |
| 2024/12/03 | 25,315 | 25,565 | 25,315 | 25,565 | +610 | +2.4% | 1,607 |
| 2024/12/02 | 24,955 | 24,955 | 24,955 | 24,955 | - | - | 110 |
| 2024/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/28 | 24,730 | 24,730 | 24,730 | 24,730 | - | - | 178 |
| 2024/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/26 | 25,145 | 25,155 | 24,915 | 24,985 | -355 | -1.4% | 4,442 |
| 2024/11/25 | 25,325 | 25,365 | 25,280 | 25,340 | +260 | +1% | 1,006 |
| 2024/11/22 | 25,080 | 25,090 | 25,080 | 25,080 | +135 | +0.5% | 1,499 |
| 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 |
51～
100
件表示中 / 1511件
類似銘柄と比較する
現在ご覧いただいている「ＮＺＡＭ ４００」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
