---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) |
|---|---|---|---|---|---|---|
| 2025/11/14 | 30,700.0 | 30,700.0 | 30,700.0 | 30,700.0 | 30,700.0 | 97 |
| 2025/11/13 | 31,020.0 | 31,150.0 | 31,020.0 | 31,150.0 | 31,150.0 | 26 |
| 2025/11/12 | 30,680.0 | 30,920.0 | 30,680.0 | 30,870.0 | 30,870.0 | 6 |
| 2025/11/11 | 30,770.0 | 30,770.0 | 30,650.0 | 30,680.0 | 30,680.0 | 1,203 |
| 2025/11/10 | 30,520.0 | 30,580.0 | 30,520.0 | 30,580.0 | 30,580.0 | 2,446 |
| 2025/11/07 | 30,280.0 | 30,320.0 | 30,280.0 | 30,320.0 | 30,320.0 | 26 |
| 2025/11/06 | 30,530.0 | 30,530.0 | 30,530.0 | 30,530.0 | 30,530.0 | 1 |
| 2025/11/05 | 30,320.0 | 30,360.0 | 29,790.0 | 30,040.0 | 30,040.0 | 1,641 |
| 2025/11/04 | 30,840.0 | 30,840.0 | 30,840.0 | 30,840.0 | 30,840.0 | 1 |
| 2025/10/31 | 30,780.0 | 30,790.0 | 30,670.0 | 30,710.0 | 30,710.0 | 1,082 |
| 2025/10/30 | 30,330.0 | 30,490.0 | 30,310.0 | 30,490.0 | 30,490.0 | 2,387 |
| 2025/10/29 | 30,420.0 | 30,420.0 | 30,270.0 | 30,270.0 | 30,270.0 | 1,406 |
| 2025/10/27 | 30,590.0 | 30,640.0 | 30,500.0 | 30,620.0 | 30,620.0 | 338 |
| 2025/10/24 | 30,110.0 | 30,170.0 | 30,110.0 | 30,130.0 | 30,130.0 | 1,903 |
| 2025/10/23 | 29,885.0 | 29,915.0 | 29,885.0 | 29,915.0 | 29,915.0 | 391 |
| 2025/10/21 | 30,040.0 | 30,090.0 | 30,040.0 | 30,090.0 | 30,090.0 | 26 |
| 2025/10/20 | 29,720.0 | 29,745.0 | 29,720.0 | 29,745.0 | 29,745.0 | 11 |
| 2025/10/16 | 29,525.0 | 29,525.0 | 29,495.0 | 29,495.0 | 29,495.0 | 11 |
| 2025/10/15 | 29,080.0 | 29,225.0 | 29,080.0 | 29,225.0 | 29,225.0 | 1,461 |
| 2025/10/14 | 29,195.0 | 29,195.0 | 29,195.0 | 29,195.0 | 29,195.0 | 1 |
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。
