---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) |
|---|---|---|---|---|---|---|
| 2021/12/21 | 18,125.0 | 18,150.0 | 18,105.0 | 18,150.0 | 18,150.0 | 1,961 |
| 2021/12/20 | 18,090.0 | 18,090.0 | 17,890.0 | 17,890.0 | 17,890.0 | 49 |
| 2021/12/17 | 18,360.0 | 18,360.0 | 18,240.0 | 18,240.0 | 18,240.0 | 30 |
| 2021/12/16 | 18,485.0 | 18,485.0 | 18,485.0 | 18,485.0 | 18,485.0 | 10 |
| 2021/12/15 | 17,915.0 | 18,225.0 | 17,910.0 | 18,225.0 | 18,225.0 | 877 |
| 2021/12/14 | 18,250.0 | 18,250.0 | 18,095.0 | 18,095.0 | 18,095.0 | 242 |
| 2021/12/07 | 18,000.0 | 18,000.0 | 18,000.0 | 18,000.0 | 18,000.0 | 1 |
| 2021/12/03 | 17,715.0 | 17,715.0 | 17,715.0 | 17,715.0 | 17,715.0 | 60 |
| 2021/12/02 | 17,720.0 | 17,725.0 | 17,710.0 | 17,725.0 | 17,725.0 | 2,106 |
| 2021/12/01 | 17,680.0 | 17,745.0 | 17,680.0 | 17,725.0 | 17,725.0 | 39,195 |
| 2021/11/29 | 17,920.0 | 17,920.0 | 17,920.0 | 17,920.0 | 17,920.0 | 5 |
| 2021/11/26 | 18,490.0 | 18,490.0 | 18,210.0 | 18,210.0 | 18,210.0 | 2,185 |
| 2021/11/25 | 18,620.0 | 18,630.0 | 18,620.0 | 18,630.0 | 18,630.0 | 132 |
| 2021/11/24 | 18,740.0 | 18,740.0 | 18,600.0 | 18,600.0 | 18,600.0 | 336 |
| 2021/11/22 | 18,680.0 | 18,700.0 | 18,680.0 | 18,700.0 | 18,700.0 | 26 |
| 2021/11/19 | 18,680.0 | 18,740.0 | 18,670.0 | 18,740.0 | 18,740.0 | 350 |
| 2021/11/18 | 18,690.0 | 18,690.0 | 18,690.0 | 18,690.0 | 18,690.0 | 2,000 |
| 2021/11/16 | 18,770.0 | 18,820.0 | 18,770.0 | 18,820.0 | 18,820.0 | 41,225 |
| 2021/11/15 | 18,810.0 | 18,850.0 | 18,760.0 | 18,760.0 | 18,760.0 | 2,105 |
| 2021/11/11 | 18,360.0 | 18,440.0 | 18,360.0 | 18,440.0 | 18,440.0 | 7 |
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。
