---円
ＮＺＡＭ 上場投信 ＪＰＸ日経４００の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 32,550.0 | 32,640.0 | 32,410.0 | 32,640.0 | 32,640.0 | 1,018 |
| 2026/01/05 | 31,990.0 | 31,990.0 | 31,890.0 | 31,950.0 | 31,950.0 | 5,072 |
| 2025/12/30 | 31,520.0 | 31,520.0 | 31,520.0 | 31,520.0 | 31,520.0 | 1 |
| 2025/12/26 | 31,630.0 | 31,630.0 | 31,540.0 | 31,540.0 | 31,540.0 | 294 |
| 2025/12/25 | 31,500.0 | 31,500.0 | 31,450.0 | 31,450.0 | 31,450.0 | 108 |
| 2025/12/24 | 31,390.0 | 31,390.0 | 31,390.0 | 31,390.0 | 31,390.0 | 195 |
| 2025/12/23 | 31,530.0 | 31,560.0 | 31,490.0 | 31,490.0 | 31,490.0 | 102 |
| 2025/12/22 | 31,500.0 | 31,500.0 | 31,470.0 | 31,490.0 | 31,490.0 | 1,459 |
| 2025/12/19 | 31,200.0 | 31,200.0 | 31,180.0 | 31,180.0 | 31,180.0 | 100 |
| 2025/12/18 | 30,990.0 | 30,990.0 | 30,930.0 | 30,930.0 | 30,930.0 | 2,393 |
| 2025/12/17 | 30,980.0 | 31,000.0 | 30,930.0 | 30,960.0 | 30,960.0 | 1,309 |
| 2025/12/16 | 31,570.0 | 31,570.0 | 31,180.0 | 31,180.0 | 31,180.0 | 1,345 |
| 2025/12/15 | 31,740.0 | 31,740.0 | 31,610.0 | 31,700.0 | 31,700.0 | 3,298 |
| 2025/12/12 | 31,530.0 | 31,550.0 | 31,520.0 | 31,550.0 | 31,550.0 | 1,003 |
| 2025/12/11 | 31,380.0 | 31,400.0 | 31,120.0 | 31,170.0 | 31,170.0 | 1,151 |
| 2025/12/10 | 31,520.0 | 31,520.0 | 31,250.0 | 31,250.0 | 31,250.0 | 1,010 |
| 2025/12/09 | 31,200.0 | 31,250.0 | 31,200.0 | 31,250.0 | 31,250.0 | 1,109 |
| 2025/12/08 | 31,150.0 | 31,150.0 | 31,150.0 | 31,150.0 | 31,150.0 | 1 |
| 2025/12/05 | 31,000.0 | 31,000.0 | 31,000.0 | 31,000.0 | 31,000.0 | 1 |
| 2025/12/03 | 30,770.0 | 30,770.0 | 30,770.0 | 30,770.0 | 30,770.0 | 8 |
みんかぶETFで銘柄を探す
おすすめ条件でスクリーニングされた銘柄を見る
ＮＺＡＭ 上場投信 ＪＰＸ日経４００の取引履歴を振り返りませんか？
ＮＺＡＭ 上場投信 ＪＰＸ日経４００の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
