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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 25,495 | 25,495 | 25,390 | 25,390 | -70 | -0.3% | 14 |
| 2024/04/09 | 25,035 | 25,460 | 25,035 | 25,460 | - | - | 80 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/03 | 25,510 | 25,510 | 25,510 | 25,510 | - | - | 1 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/29 | 25,690 | 25,800 | 25,690 | 25,800 | +45 | +0.2% | 14 |
| 2024/03/28 | 25,755 | 25,755 | 25,755 | 25,755 | -225 | -0.9% | 33 |
| 2024/03/27 | 25,980 | 25,980 | 25,980 | 25,980 | - | - | 14 |
| 2024/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/25 | 25,650 | 25,650 | 25,480 | 25,480 | -210 | -0.8% | 3,256 |
| 2024/03/22 | 25,705 | 25,705 | 25,690 | 25,690 | +180 | +0.7% | 1,998 |
| 2024/03/21 | 25,520 | 25,565 | 25,510 | 25,510 | +490 | +2% | 1,007 |
| 2024/03/19 | 24,905 | 25,020 | 24,845 | 25,020 | +170 | +0.7% | 2,026 |
| 2024/03/18 | 24,670 | 25,650 | 24,670 | 24,850 | - | - | 42 |
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 24,285 | 24,285 | 24,285 | 24,285 | +15 | +0.1% | 32 |
| 2024/03/13 | 24,275 | 24,275 | 24,270 | 24,270 | +10 | ±0% | 1,000 |
| 2024/03/12 | 24,135 | 24,260 | 24,135 | 24,260 | -310 | -1.3% | 7 |
| 2024/03/11 | 24,385 | 24,570 | 24,385 | 24,570 | -530 | -2.1% | 73 |
| 2024/03/08 | 24,880 | 25,100 | 24,880 | 25,100 | -110 | -0.4% | 9,005 |
| 2024/03/07 | 25,210 | 25,210 | 25,210 | 25,210 | +250 | +1% | 4 |
| 2024/03/06 | 24,920 | 24,960 | 24,920 | 24,960 | +10 | ±0% | 83 |
| 2024/03/05 | 24,740 | 24,950 | 24,740 | 24,950 | +180 | +0.7% | 28 |
| 2024/03/04 | 24,910 | 24,960 | 24,770 | 24,770 | ±0 | ±0% | 29 |
| 2024/03/01 | 24,450 | 24,770 | 24,450 | 24,770 | +475 | +2% | 3,564 |
| 2024/02/29 | 24,295 | 24,295 | 24,295 | 24,295 | -130 | -0.5% | 1 |
| 2024/02/28 | 24,535 | 24,535 | 24,425 | 24,425 | - | - | 2 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 24,550 | 24,550 | 24,475 | 24,475 | - | - | 6 |
| 2024/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/21 | 24,375 | 24,375 | 23,970 | 23,970 | -500 | -2% | 2,133 |
| 2024/02/20 | 24,170 | 24,470 | 24,085 | 24,470 | - | - | 4,112 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 24,040 | 24,480 | 23,980 | 24,135 | +440 | +1.9% | 57 |
| 2024/02/15 | 23,670 | 23,695 | 23,670 | 23,695 | +130 | +0.6% | 21 |
| 2024/02/14 | 23,665 | 23,665 | 23,565 | 23,565 | -750 | -3.1% | 37 |
| 2024/02/13 | 24,000 | 24,560 | 23,890 | 24,315 | +700 | +3% | 2,879 |
| 2024/02/09 | 23,615 | 23,615 | 23,615 | 23,615 | - | - | 1 |
| 2024/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/07 | 23,500 | 23,980 | 23,450 | 23,450 | -35 | -0.1% | 1,262 |
| 2024/02/06 | 23,480 | 23,485 | 23,480 | 23,485 | - | - | 4,200 |
| 2024/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/02 | 23,495 | 23,495 | 23,495 | 23,495 | -45 | -0.2% | 51 |
| 2024/02/01 | 23,500 | 23,540 | 23,490 | 23,540 | +35 | +0.1% | 1,260 |
| 2024/01/31 | 23,300 | 23,510 | 23,300 | 23,505 | +70 | +0.3% | 2,172 |
| 2024/01/30 | 23,425 | 23,435 | 23,400 | 23,435 | - | - | 1,060 |
| 2024/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
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
