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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/25 | 25,535 | 25,535 | 25,340 | 25,340 | - | - | 31 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 26,880 | 26,880 | 26,880 | 26,880 | +160 | +0.6% | 1 |
| 2024/07/22 | 26,525 | 26,720 | 26,525 | 26,720 | ±0 | ±0% | 855 |
| 2024/07/19 | 26,780 | 26,780 | 26,720 | 26,720 | -145 | -0.5% | 72 |
| 2024/07/18 | 26,865 | 26,865 | 26,865 | 26,865 | -130 | -0.5% | 17 |
| 2024/07/17 | 26,995 | 26,995 | 26,995 | 26,995 | -345 | -1.3% | 1 |
| 2024/07/16 | 27,300 | 27,340 | 27,300 | 27,340 | +220 | +0.8% | 26 |
| 2024/07/12 | 27,180 | 27,180 | 27,120 | 27,120 | - | - | 24 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 27,300 | 27,300 | 27,295 | 27,295 | - | - | 44 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/03 | 26,810 | 26,810 | 26,800 | 26,800 | +115 | +0.4% | 6 |
| 2024/07/02 | 26,685 | 26,685 | 26,685 | 26,685 | +235 | +0.9% | 3 |
| 2024/07/01 | 26,805 | 26,805 | 26,450 | 26,450 | +145 | +0.6% | 25 |
| 2024/06/28 | 26,295 | 26,305 | 26,295 | 26,305 | +315 | +1.2% | 8 |
| 2024/06/27 | 25,990 | 25,990 | 25,990 | 25,990 | - | - | 1 |
| 2024/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 25,485 | 25,560 | 25,485 | 25,520 | +75 | +0.3% | 41 |
| 2024/06/21 | 25,445 | 25,445 | 25,445 | 25,445 | +85 | +0.3% | 15 |
| 2024/06/20 | 25,360 | 25,360 | 25,360 | 25,360 | -85 | -0.3% | 15 |
| 2024/06/19 | 25,445 | 25,445 | 25,445 | 25,445 | +205 | +0.8% | 16 |
| 2024/06/18 | 25,240 | 25,240 | 25,240 | 25,240 | +10 | ±0% | 10 |
| 2024/06/17 | 25,430 | 25,430 | 25,230 | 25,230 | -415 | -1.6% | 22 |
| 2024/06/14 | 25,685 | 25,685 | 25,490 | 25,645 | -75 | -0.3% | 307 |
| 2024/06/13 | 25,720 | 25,720 | 25,720 | 25,720 | - | - | 51 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 25,760 | 25,960 | 25,760 | 25,950 | +280 | +1.1% | 187 |
| 2024/06/07 | 25,705 | 25,950 | 25,645 | 25,670 | -50 | -0.2% | 396 |
| 2024/06/06 | 25,770 | 25,800 | 25,720 | 25,720 | +110 | +0.4% | 304 |
| 2024/06/05 | 25,570 | 25,610 | 25,570 | 25,610 | - | - | 116 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
251～
300
件表示中 / 1598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
