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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/20 | 25,360 | 25,360 | 25,360 | 25,360 | -85 | -0.3% | 15 |
| 2024/06/19 | 25,445 | 25,445 | 25,445 | 25,445 | +205 | +0.8% | 16 |
| 2024/06/18 | 25,240 | 25,240 | 25,240 | 25,240 | +10 | ±0% | 10 |
| 2024/06/17 | 25,430 | 25,430 | 25,230 | 25,230 | -415 | -1.6% | 22 |
| 2024/06/14 | 25,685 | 25,685 | 25,490 | 25,645 | -75 | -0.3% | 307 |
| 2024/06/13 | 25,720 | 25,720 | 25,720 | 25,720 | - | - | 51 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 25,760 | 25,960 | 25,760 | 25,950 | +280 | +1.1% | 187 |
| 2024/06/07 | 25,705 | 25,950 | 25,645 | 25,670 | -50 | -0.2% | 396 |
| 2024/06/06 | 25,770 | 25,800 | 25,720 | 25,720 | +110 | +0.4% | 304 |
| 2024/06/05 | 25,570 | 25,610 | 25,570 | 25,610 | - | - | 116 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/30 | 25,135 | 25,265 | 25,135 | 25,265 | - | - | 121 |
| 2024/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/27 | 25,635 | 25,635 | 25,635 | 25,635 | +15 | +0.1% | 122 |
| 2024/05/24 | 25,620 | 25,620 | 25,620 | 25,620 | - | - | 3 |
| 2024/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/22 | 26,135 | 26,135 | 25,510 | 25,510 | -390 | -1.5% | 492 |
| 2024/05/21 | 25,890 | 25,900 | 25,890 | 25,900 | - | - | 11 |
| 2024/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/14 | 25,710 | 25,710 | 25,710 | 25,710 | - | - | 1 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 25,315 | 25,315 | 25,315 | 25,315 | -50 | -0.2% | 1 |
| 2024/04/30 | 25,220 | 25,865 | 25,220 | 25,365 | +530 | +2.1% | 12 |
| 2024/04/26 | 24,835 | 24,835 | 24,835 | 24,835 | - | - | 9 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 24,155 | 24,230 | 24,155 | 24,230 | - | - | 81 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 25,125 | 25,125 | 25,125 | 25,125 | +140 | +0.6% | 10 |
| 2024/04/16 | 24,985 | 24,985 | 24,985 | 24,985 | - | - | 1 |
| 2024/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/12 | 25,575 | 25,575 | 25,570 | 25,575 | +215 | +0.8% | 21 |
| 2024/04/11 | 25,345 | 25,360 | 25,290 | 25,360 | -30 | -0.1% | 24 |
201～
250
件表示中 / 1513件
類似銘柄と比較する
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
