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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 25,380 | 25,380 | 25,185 | 25,230 | -355 | -1.4% | 212 |
| 2024/10/07 | 25,680 | 25,680 | 25,585 | 25,585 | +385 | +1.5% | 33 |
| 2024/10/04 | 25,150 | 25,200 | 25,150 | 25,200 | +130 | +0.5% | 534 |
| 2024/10/03 | 25,410 | 25,410 | 25,070 | 25,070 | +145 | +0.6% | 39 |
| 2024/10/02 | 24,970 | 25,345 | 24,850 | 24,925 | -185 | -0.7% | 295 |
| 2024/10/01 | 25,110 | 25,110 | 25,110 | 25,110 | +460 | +1.9% | 98 |
| 2024/09/30 | 24,820 | 24,820 | 24,650 | 24,650 | - | - | 325 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 24,680 | 24,730 | 24,680 | 24,730 | - | - | 143 |
| 2024/09/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/17 | 23,830 | 23,830 | 23,725 | 23,725 | -35 | -0.1% | 501 |
| 2024/09/13 | 23,945 | 23,945 | 23,760 | 23,760 | -220 | -0.9% | 455 |
| 2024/09/12 | 23,900 | 23,980 | 23,900 | 23,980 | +540 | +2.3% | 10 |
| 2024/09/11 | 23,730 | 23,730 | 23,440 | 23,440 | -465 | -1.9% | 22 |
| 2024/09/10 | 23,960 | 23,960 | 23,905 | 23,905 | -5 | ±0% | 44 |
| 2024/09/09 | 23,805 | 23,910 | 23,805 | 23,910 | - | - | 42 |
| 2024/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/05 | 24,110 | 24,395 | 24,110 | 24,395 | -195 | -0.8% | 315 |
| 2024/09/04 | 24,595 | 24,595 | 24,590 | 24,590 | -755 | -3% | 107 |
| 2024/09/03 | 25,345 | 25,345 | 25,345 | 25,345 | +280 | +1.1% | 19 |
| 2024/09/02 | 25,185 | 25,185 | 25,065 | 25,065 | -95 | -0.4% | 26 |
| 2024/08/30 | 25,010 | 25,160 | 25,010 | 25,160 | +260 | +1% | 27 |
| 2024/08/29 | 24,900 | 24,900 | 24,900 | 24,900 | -5 | ±0% | 14 |
| 2024/08/28 | 24,885 | 24,905 | 24,835 | 24,905 | +110 | +0.4% | 15 |
| 2024/08/27 | 24,795 | 24,795 | 24,795 | 24,795 | +140 | +0.6% | 39 |
| 2024/08/26 | 24,795 | 24,795 | 24,655 | 24,655 | -275 | -1.1% | 39 |
| 2024/08/23 | 24,930 | 24,930 | 24,930 | 24,930 | - | - | 40 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 24,875 | 24,875 | 24,870 | 24,870 | +10 | ±0% | 3 |
| 2024/08/19 | 24,860 | 24,860 | 24,860 | 24,860 | - | - | 19 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 23,900 | 23,900 | 23,900 | 23,900 | +605 | +2.6% | 16 |
| 2024/08/13 | 23,295 | 23,295 | 23,295 | 23,295 | - | - | 1 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/05 | 22,295 | 22,295 | 22,225 | 22,225 | -1,945 | -8% | 14 |
| 2024/08/02 | 24,140 | 24,170 | 24,140 | 24,170 | -1,180 | -4.7% | 3 |
| 2024/08/01 | 25,565 | 25,565 | 25,350 | 25,350 | -610 | -2.3% | 4 |
| 2024/07/31 | 25,560 | 25,960 | 25,560 | 25,960 | +185 | +0.7% | 35 |
| 2024/07/30 | 25,775 | 25,775 | 25,775 | 25,775 | - | - | 13 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
151～
200
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
