---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) |
|---|---|---|---|---|---|---|
| 2025/06/18 | 25,920.0 | 26,090.0 | 25,920.0 | 26,090.0 | 26,090.0 | 248 |
| 2025/06/16 | 25,775.0 | 25,775.0 | 25,760.0 | 25,760.0 | 25,760.0 | 608 |
| 2025/06/12 | 25,785.0 | 25,810.0 | 25,785.0 | 25,810.0 | 25,810.0 | 504 |
| 2025/06/11 | 25,850.0 | 25,850.0 | 25,850.0 | 25,850.0 | 25,850.0 | 97 |
| 2025/06/10 | 25,905.0 | 25,905.0 | 25,830.0 | 25,830.0 | 25,830.0 | 103 |
| 2025/06/03 | 25,860.0 | 25,860.0 | 25,735.0 | 25,735.0 | 25,735.0 | 98 |
| 2025/05/29 | 26,000.0 | 26,075.0 | 26,000.0 | 26,075.0 | 26,075.0 | 100 |
| 2025/05/28 | 25,925.0 | 25,925.0 | 25,795.0 | 25,860.0 | 25,860.0 | 16 |
| 2025/05/27 | 25,540.0 | 25,540.0 | 25,540.0 | 25,540.0 | 25,540.0 | 2 |
| 2025/05/26 | 25,445.0 | 25,445.0 | 25,445.0 | 25,445.0 | 25,445.0 | 1 |
| 2025/05/23 | 25,405.0 | 25,405.0 | 25,405.0 | 25,405.0 | 25,405.0 | 3 |
| 2025/05/22 | 25,265.0 | 25,275.0 | 25,165.0 | 25,225.0 | 25,225.0 | 173 |
| 2025/05/20 | 25,545.0 | 25,545.0 | 25,545.0 | 25,545.0 | 25,545.0 | 1 |
| 2025/05/16 | 25,395.0 | 25,395.0 | 25,395.0 | 25,395.0 | 25,395.0 | 999 |
| 2025/05/07 | 25,115.0 | 25,115.0 | 25,115.0 | 25,115.0 | 25,115.0 | 183 |
| 2025/05/02 | 24,895.0 | 25,055.0 | 24,895.0 | 24,965.0 | 24,965.0 | 4 |
| 2025/05/01 | 24,775.0 | 24,845.0 | 24,775.0 | 24,840.0 | 24,840.0 | 3 |
| 2025/04/30 | 24,700.0 | 24,700.0 | 24,595.0 | 24,595.0 | 24,595.0 | 2 |
| 2025/04/25 | 24,260.0 | 24,260.0 | 24,260.0 | 24,260.0 | 24,260.0 | 1 |
| 2025/04/14 | 23,175.0 | 23,175.0 | 23,175.0 | 23,175.0 | 23,175.0 | 97 |
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。
