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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 25,405 | 25,405 | 25,405 | 25,405 | +180 | +0.7% | 3 |
| 2025/05/22 | 25,265 | 25,275 | 25,165 | 25,225 | - | - | 173 |
| 2025/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/20 | 25,545 | 25,545 | 25,545 | 25,545 | - | - | 1 |
| 2025/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/16 | 25,395 | 25,395 | 25,395 | 25,395 | - | - | 999 |
| 2025/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 25,115 | 25,115 | 25,115 | 25,115 | +150 | +0.6% | 183 |
| 2025/05/02 | 24,895 | 25,055 | 24,895 | 24,965 | +125 | +0.5% | 4 |
| 2025/05/01 | 24,775 | 24,845 | 24,775 | 24,840 | +245 | +1% | 3 |
| 2025/04/30 | 24,700 | 24,700 | 24,595 | 24,595 | - | - | 2 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 24,260 | 24,260 | 24,260 | 24,260 | - | - | 1 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/14 | 23,175 | 23,175 | 23,175 | 23,175 | +270 | +1.2% | 97 |
| 2025/04/11 | 22,675 | 22,905 | 22,675 | 22,905 | -630 | -2.7% | 127 |
| 2025/04/10 | 23,380 | 23,565 | 23,380 | 23,535 | +1,520 | +6.9% | 693 |
| 2025/04/09 | 22,070 | 22,070 | 21,615 | 22,015 | -545 | -2.4% | 1,137 |
| 2025/04/08 | 22,590 | 22,630 | 22,550 | 22,560 | +1,320 | +6.2% | 324 |
| 2025/04/07 | 21,725 | 21,725 | 21,240 | 21,240 | -1,885 | -8.2% | 459 |
| 2025/04/04 | 22,895 | 23,125 | 22,850 | 23,125 | - | - | 556 |
| 2025/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/02 | 24,745 | 24,745 | 24,480 | 24,545 | -80 | -0.3% | 89 |
| 2025/04/01 | 24,895 | 24,895 | 24,625 | 24,625 | -45 | -0.2% | 367 |
| 2025/03/31 | 24,690 | 24,690 | 24,670 | 24,670 | -845 | -3.3% | 3 |
| 2025/03/28 | 26,140 | 26,140 | 25,440 | 25,515 | -130 | -0.5% | 281 |
| 2025/03/27 | 25,485 | 25,645 | 25,485 | 25,645 | -155 | -0.6% | 192 |
| 2025/03/26 | 25,800 | 25,800 | 25,800 | 25,800 | - | - | 1,000 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/21 | 25,705 | 25,705 | 25,690 | 25,690 | - | - | 384 |
| 2025/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/18 | 25,590 | 25,590 | 25,590 | 25,590 | +500 | +2% | 1 |
| 2025/03/17 | 25,090 | 25,090 | 25,090 | 25,090 | - | - | 152 |
| 2025/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/12 | 24,505 | 24,690 | 24,505 | 24,685 | +665 | +2.8% | 214 |
| 2025/03/11 | 24,055 | 24,055 | 24,020 | 24,020 | - | - | 4 |
1～
50
件表示中 / 1535件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
