---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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 31,000.0 | 31,000.0 | 31,000.0 | 31,000.0 | 31,000.0 | 1 |
| 2025/12/03 | 30,770.0 | 30,770.0 | 30,770.0 | 30,770.0 | 30,770.0 | 8 |
| 2025/12/02 | 30,770.0 | 30,770.0 | 30,710.0 | 30,710.0 | 30,710.0 | 100 |
| 2025/11/28 | 31,030.0 | 31,030.0 | 31,030.0 | 31,030.0 | 31,030.0 | 1 |
| 2025/11/27 | 31,060.0 | 31,060.0 | 31,010.0 | 31,010.0 | 31,010.0 | 98 |
| 2025/11/26 | 30,550.0 | 31,030.0 | 30,550.0 | 31,030.0 | 31,030.0 | 1,402 |
| 2025/11/25 | 30,690.0 | 30,690.0 | 30,310.0 | 30,310.0 | 30,310.0 | 481 |
| 2025/11/21 | 29,915.0 | 30,290.0 | 29,915.0 | 30,290.0 | 30,290.0 | 1,312 |
| 2025/11/20 | 30,600.0 | 30,600.0 | 30,580.0 | 30,580.0 | 30,580.0 | 195 |
| 2025/11/19 | 30,130.0 | 30,130.0 | 30,130.0 | 30,130.0 | 30,130.0 | 1 |
| 2025/11/18 | 30,110.0 | 30,110.0 | 30,110.0 | 30,110.0 | 30,110.0 | 2 |
| 2025/11/17 | 30,820.0 | 30,850.0 | 30,800.0 | 30,800.0 | 30,800.0 | 1,375 |
| 2025/11/14 | 30,700.0 | 30,700.0 | 30,700.0 | 30,700.0 | 30,700.0 | 97 |
| 2025/11/13 | 31,020.0 | 31,150.0 | 31,020.0 | 31,150.0 | 31,150.0 | 26 |
| 2025/11/12 | 30,680.0 | 30,920.0 | 30,680.0 | 30,870.0 | 30,870.0 | 6 |
| 2025/11/11 | 30,770.0 | 30,770.0 | 30,650.0 | 30,680.0 | 30,680.0 | 1,203 |
| 2025/11/10 | 30,520.0 | 30,580.0 | 30,520.0 | 30,580.0 | 30,580.0 | 2,446 |
| 2025/11/07 | 30,280.0 | 30,320.0 | 30,280.0 | 30,320.0 | 30,320.0 | 26 |
| 2025/11/06 | 30,530.0 | 30,530.0 | 30,530.0 | 30,530.0 | 30,530.0 | 1 |
| 2025/11/05 | 30,320.0 | 30,360.0 | 29,790.0 | 30,040.0 | 30,040.0 | 1,641 |
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。
