---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) |
|---|---|---|---|---|---|---|
| 2024/03/18 | 24,670.0 | 25,650.0 | 24,670.0 | 24,850.0 | 24,850.0 | 42 |
| 2024/03/14 | 24,285.0 | 24,285.0 | 24,285.0 | 24,285.0 | 24,285.0 | 32 |
| 2024/03/13 | 24,275.0 | 24,275.0 | 24,270.0 | 24,270.0 | 24,270.0 | 1,000 |
| 2024/03/12 | 24,135.0 | 24,260.0 | 24,135.0 | 24,260.0 | 24,260.0 | 7 |
| 2024/03/11 | 24,385.0 | 24,570.0 | 24,385.0 | 24,570.0 | 24,570.0 | 73 |
| 2024/03/08 | 24,880.0 | 25,100.0 | 24,880.0 | 25,100.0 | 25,100.0 | 9,005 |
| 2024/03/07 | 25,210.0 | 25,210.0 | 25,210.0 | 25,210.0 | 25,210.0 | 4 |
| 2024/03/06 | 24,920.0 | 24,960.0 | 24,920.0 | 24,960.0 | 24,960.0 | 83 |
| 2024/03/05 | 24,740.0 | 24,950.0 | 24,740.0 | 24,950.0 | 24,950.0 | 28 |
| 2024/03/04 | 24,910.0 | 24,960.0 | 24,770.0 | 24,770.0 | 24,770.0 | 29 |
| 2024/03/01 | 24,450.0 | 24,770.0 | 24,450.0 | 24,770.0 | 24,770.0 | 3,564 |
| 2024/02/29 | 24,295.0 | 24,295.0 | 24,295.0 | 24,295.0 | 24,295.0 | 1 |
| 2024/02/28 | 24,535.0 | 24,535.0 | 24,425.0 | 24,425.0 | 24,425.0 | 2 |
| 2024/02/26 | 24,550.0 | 24,550.0 | 24,475.0 | 24,475.0 | 24,475.0 | 6 |
| 2024/02/21 | 24,375.0 | 24,375.0 | 23,970.0 | 23,970.0 | 23,970.0 | 2,133 |
| 2024/02/20 | 24,170.0 | 24,470.0 | 24,085.0 | 24,470.0 | 24,470.0 | 4,112 |
| 2024/02/16 | 24,040.0 | 24,480.0 | 23,980.0 | 24,135.0 | 24,135.0 | 57 |
| 2024/02/15 | 23,670.0 | 23,695.0 | 23,670.0 | 23,695.0 | 23,695.0 | 21 |
| 2024/02/14 | 23,665.0 | 23,665.0 | 23,565.0 | 23,565.0 | 23,565.0 | 37 |
| 2024/02/13 | 24,000.0 | 24,560.0 | 23,890.0 | 24,315.0 | 24,315.0 | 2,879 |
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。
