---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) |
|---|---|---|---|---|---|---|
| 2025/04/10 | 23,380.0 | 23,565.0 | 23,380.0 | 23,535.0 | 23,535.0 | 693 |
| 2025/04/09 | 22,070.0 | 22,070.0 | 21,615.0 | 22,015.0 | 22,015.0 | 1,137 |
| 2025/04/08 | 22,590.0 | 22,630.0 | 22,550.0 | 22,560.0 | 22,560.0 | 324 |
| 2025/04/07 | 21,725.0 | 21,725.0 | 21,240.0 | 21,240.0 | 21,240.0 | 459 |
| 2025/04/04 | 22,895.0 | 23,125.0 | 22,850.0 | 23,125.0 | 23,125.0 | 556 |
| 2025/04/02 | 24,745.0 | 24,745.0 | 24,480.0 | 24,545.0 | 24,545.0 | 89 |
| 2025/04/01 | 24,895.0 | 24,895.0 | 24,625.0 | 24,625.0 | 24,625.0 | 367 |
| 2025/03/31 | 24,690.0 | 24,690.0 | 24,670.0 | 24,670.0 | 24,670.0 | 3 |
| 2025/03/28 | 26,140.0 | 26,140.0 | 25,440.0 | 25,515.0 | 25,515.0 | 281 |
| 2025/03/27 | 25,485.0 | 25,645.0 | 25,485.0 | 25,645.0 | 25,645.0 | 192 |
| 2025/03/26 | 25,800.0 | 25,800.0 | 25,800.0 | 25,800.0 | 25,800.0 | 1,000 |
| 2025/03/21 | 25,705.0 | 25,705.0 | 25,690.0 | 25,690.0 | 25,690.0 | 384 |
| 2025/03/18 | 25,590.0 | 25,590.0 | 25,590.0 | 25,590.0 | 25,590.0 | 1 |
| 2025/03/17 | 25,090.0 | 25,090.0 | 25,090.0 | 25,090.0 | 25,090.0 | 152 |
| 2025/03/12 | 24,505.0 | 24,690.0 | 24,505.0 | 24,685.0 | 24,685.0 | 214 |
| 2025/03/11 | 24,055.0 | 24,055.0 | 24,020.0 | 24,020.0 | 24,020.0 | 4 |
| 2025/03/03 | 24,955.0 | 25,010.0 | 24,955.0 | 25,010.0 | 25,010.0 | 144 |
| 2025/02/28 | 24,600.0 | 24,600.0 | 24,450.0 | 24,450.0 | 24,450.0 | 13 |
| 2025/02/20 | 24,880.0 | 24,900.0 | 24,880.0 | 24,900.0 | 24,900.0 | 12 |
| 2025/02/17 | 25,400.0 | 25,420.0 | 25,185.0 | 25,285.0 | 25,285.0 | 14,930 |
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。
