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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 25,185 | 25,185 | 25,065 | 25,065 | -95 | -0.4% | 26 |
| 2024/08/30 | 25,010 | 25,160 | 25,010 | 25,160 | +260 | +1% | 27 |
| 2024/08/29 | 24,900 | 24,900 | 24,900 | 24,900 | -5 | ±0% | 14 |
| 2024/08/28 | 24,885 | 24,905 | 24,835 | 24,905 | +110 | +0.4% | 15 |
| 2024/08/27 | 24,795 | 24,795 | 24,795 | 24,795 | +140 | +0.6% | 39 |
| 2024/08/26 | 24,795 | 24,795 | 24,655 | 24,655 | -275 | -1.1% | 39 |
| 2024/08/23 | 24,930 | 24,930 | 24,930 | 24,930 | - | - | 40 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 24,875 | 24,875 | 24,870 | 24,870 | +10 | ±0% | 3 |
| 2024/08/19 | 24,860 | 24,860 | 24,860 | 24,860 | - | - | 19 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 23,900 | 23,900 | 23,900 | 23,900 | +605 | +2.6% | 16 |
| 2024/08/13 | 23,295 | 23,295 | 23,295 | 23,295 | - | - | 1 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/05 | 22,295 | 22,295 | 22,225 | 22,225 | -1,945 | -8% | 14 |
| 2024/08/02 | 24,140 | 24,170 | 24,140 | 24,170 | -1,180 | -4.7% | 3 |
| 2024/08/01 | 25,565 | 25,565 | 25,350 | 25,350 | -610 | -2.3% | 4 |
| 2024/07/31 | 25,560 | 25,960 | 25,560 | 25,960 | +185 | +0.7% | 35 |
| 2024/07/30 | 25,775 | 25,775 | 25,775 | 25,775 | - | - | 13 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 25,535 | 25,535 | 25,340 | 25,340 | - | - | 31 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 26,880 | 26,880 | 26,880 | 26,880 | +160 | +0.6% | 1 |
| 2024/07/22 | 26,525 | 26,720 | 26,525 | 26,720 | ±0 | ±0% | 855 |
| 2024/07/19 | 26,780 | 26,780 | 26,720 | 26,720 | -145 | -0.5% | 72 |
| 2024/07/18 | 26,865 | 26,865 | 26,865 | 26,865 | -130 | -0.5% | 17 |
| 2024/07/17 | 26,995 | 26,995 | 26,995 | 26,995 | -345 | -1.3% | 1 |
| 2024/07/16 | 27,300 | 27,340 | 27,300 | 27,340 | +220 | +0.8% | 26 |
| 2024/07/12 | 27,180 | 27,180 | 27,120 | 27,120 | - | - | 24 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 27,300 | 27,300 | 27,295 | 27,295 | - | - | 44 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 26,810 | 26,810 | 26,800 | 26,800 | +115 | +0.4% | 6 |
| 2024/07/02 | 26,685 | 26,685 | 26,685 | 26,685 | +235 | +0.9% | 3 |
| 2024/07/01 | 26,805 | 26,805 | 26,450 | 26,450 | +145 | +0.6% | 25 |
| 2024/06/28 | 26,295 | 26,305 | 26,295 | 26,305 | +315 | +1.2% | 8 |
| 2024/06/27 | 25,990 | 25,990 | 25,990 | 25,990 | - | - | 1 |
| 2024/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 25,485 | 25,560 | 25,485 | 25,520 | +75 | +0.3% | 41 |
| 2024/06/21 | 25,445 | 25,445 | 25,445 | 25,445 | +85 | +0.3% | 15 |
151～
200
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
