---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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 25,370.0 | 25,410.0 | 25,250.0 | 25,250.0 | 25,250.0 | 332 |
| 2025/02/13 | 25,160.0 | 25,330.0 | 25,160.0 | 25,330.0 | 25,330.0 | 19 |
| 2025/02/12 | 25,225.0 | 25,275.0 | 25,225.0 | 25,275.0 | 25,275.0 | 26 |
| 2025/02/06 | 25,595.0 | 25,595.0 | 25,595.0 | 25,595.0 | 25,595.0 | 1 |
| 2025/01/31 | 25,750.0 | 25,750.0 | 25,700.0 | 25,710.0 | 25,710.0 | 900 |
| 2025/01/30 | 25,645.0 | 25,675.0 | 25,640.0 | 25,675.0 | 25,675.0 | 370 |
| 2025/01/28 | 25,390.0 | 25,595.0 | 25,390.0 | 25,595.0 | 25,595.0 | 166 |
| 2025/01/27 | 25,735.0 | 25,735.0 | 25,615.0 | 25,615.0 | 25,615.0 | 506 |
| 2025/01/24 | 25,565.0 | 25,565.0 | 25,565.0 | 25,565.0 | 25,565.0 | 2,800 |
| 2025/01/23 | 25,390.0 | 25,405.0 | 25,390.0 | 25,405.0 | 25,405.0 | 62 |
| 2025/01/15 | 24,920.0 | 24,920.0 | 24,920.0 | 24,920.0 | 24,920.0 | 1 |
| 2025/01/09 | 25,340.0 | 25,340.0 | 25,340.0 | 25,340.0 | 25,340.0 | 620 |
| 2025/01/07 | 25,665.0 | 25,765.0 | 25,590.0 | 25,765.0 | 25,765.0 | 30 |
| 2025/01/06 | 25,915.0 | 25,915.0 | 25,045.0 | 25,045.0 | 25,045.0 | 1,326 |
| 2024/12/30 | 25,940.0 | 25,945.0 | 25,720.0 | 25,735.0 | 25,735.0 | 317 |
| 2024/12/27 | 25,690.0 | 25,870.0 | 25,690.0 | 25,860.0 | 25,860.0 | 3,561 |
| 2024/12/26 | 25,325.0 | 25,560.0 | 25,325.0 | 25,540.0 | 25,540.0 | 215 |
| 2024/12/25 | 25,200.0 | 25,200.0 | 25,165.0 | 25,165.0 | 25,165.0 | 102 |
| 2024/12/23 | 25,185.0 | 25,255.0 | 25,185.0 | 25,255.0 | 25,255.0 | 265 |
| 2024/12/20 | 25,225.0 | 25,225.0 | 25,060.0 | 25,060.0 | 25,060.0 | 208 |
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。
