---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) |
|---|---|---|---|---|---|---|
| 2025/10/01 | 28,455.0 | 28,455.0 | 28,455.0 | 28,455.0 | 28,455.0 | 1,100 |
| 2025/09/30 | 28,670.0 | 28,670.0 | 28,605.0 | 28,605.0 | 28,605.0 | 526 |
| 2025/09/29 | 28,790.0 | 28,810.0 | 28,790.0 | 28,810.0 | 28,810.0 | 2,580 |
| 2025/09/26 | 28,990.0 | 29,010.0 | 28,990.0 | 29,010.0 | 29,010.0 | 299 |
| 2025/09/25 | 28,900.0 | 28,900.0 | 28,900.0 | 28,900.0 | 28,900.0 | 1 |
| 2025/09/22 | 28,845.0 | 28,845.0 | 28,845.0 | 28,845.0 | 28,845.0 | 1 |
| 2025/09/19 | 29,000.0 | 29,050.0 | 28,485.0 | 28,485.0 | 28,485.0 | 3,146 |
| 2025/09/18 | 28,725.0 | 28,725.0 | 28,725.0 | 28,725.0 | 28,725.0 | 3 |
| 2025/09/17 | 28,750.0 | 28,750.0 | 28,690.0 | 28,690.0 | 28,690.0 | 202 |
| 2025/09/16 | 28,765.0 | 28,800.0 | 28,765.0 | 28,800.0 | 28,800.0 | 99 |
| 2025/09/12 | 28,755.0 | 28,755.0 | 28,740.0 | 28,740.0 | 28,740.0 | 198 |
| 2025/09/11 | 28,520.0 | 28,535.0 | 28,470.0 | 28,470.0 | 28,470.0 | 714 |
| 2025/09/10 | 28,440.0 | 28,440.0 | 28,440.0 | 28,440.0 | 28,440.0 | 2 |
| 2025/09/08 | 28,575.0 | 28,575.0 | 28,575.0 | 28,575.0 | 28,575.0 | 3 |
| 2025/09/05 | 28,265.0 | 28,265.0 | 28,150.0 | 28,160.0 | 28,160.0 | 1,741 |
| 2025/09/03 | 27,925.0 | 27,925.0 | 27,925.0 | 27,925.0 | 27,925.0 | 47 |
| 2025/09/02 | 27,890.0 | 27,950.0 | 27,890.0 | 27,950.0 | 27,950.0 | 10 |
| 2025/08/28 | 28,020.0 | 28,065.0 | 28,020.0 | 28,065.0 | 28,065.0 | 248 |
| 2025/08/27 | 27,855.0 | 27,920.0 | 27,855.0 | 27,920.0 | 27,920.0 | 102 |
| 2025/08/26 | 27,945.0 | 27,945.0 | 27,945.0 | 27,945.0 | 27,945.0 | 13 |
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。
