農林中金全共連アセットマネジメント株式会社 ＮＺＡＭ 上場投信 ＪＰＸ日経４００
2526その他/その他/NZAM ETF JPX-Nikkei400
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 33,990.0 | 33,990.0 | 33,990.0 | 33,990.0 | 0.0 | 0.00% | — |
| 2026-03-12 | 33,990.0 | 33,990.0 | 33,990.0 | 33,990.0 | 0.0 | 0.00% | — |
| 2026-03-11 | 34,080.0 | 34,150.0 | 33,990.0 | 33,990.0 | +300.0 | +0.89% | 675 |
| 2026-03-10 | 33,850.0 | 33,850.0 | 33,690.0 | 33,690.0 | +1040.0 | +3.19% | 8 |
| 2026-03-09 | 32,410.0 | 32,650.0 | 32,410.0 | 32,650.0 | -1350.0 | -3.97% | 673 |
| 2026-03-06 | 33,830.0 | 34,070.0 | 33,820.0 | 34,000.0 | -240.0 | -0.70% | 51 |
| 2026-03-05 | 34,590.0 | 34,660.0 | 34,240.0 | 34,240.0 | +990.0 | +2.98% | 10,763 |
| 2026-03-04 | 33,960.0 | 34,150.0 | 33,170.0 | 33,250.0 | -1380.0 | -3.98% | 1,716 |
| 2026-03-03 | 35,520.0 | 35,530.0 | 34,630.0 | 34,630.0 | -1080.0 | -3.02% | 4,149 |
| 2026-03-02 | 35,390.0 | 35,740.0 | 35,390.0 | 35,710.0 | 0.0 | 0.00% | 4,771 |
| 2026-02-27 | 35,710.0 | 35,710.0 | 35,710.0 | 35,710.0 | +10.0 | +0.03% | 1 |
| 2026-02-26 | 35,830.0 | 35,830.0 | 35,700.0 | 35,700.0 | +230.0 | +0.65% | 15 |
| 2026-02-25 | 35,120.0 | 35,470.0 | 35,120.0 | 35,470.0 | +390.0 | +1.11% | 1,133 |
| 2026-02-24 | 35,080.0 | 35,080.0 | 35,080.0 | 35,080.0 | 0.0 | 0.00% | 3 |
| 2026-02-20 | 35,080.0 | 35,080.0 | 35,080.0 | 35,080.0 | +270.0 | +0.78% | 1,000 |
| 2026-02-19 | 34,810.0 | 34,810.0 | 34,810.0 | 34,810.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 34,810.0 | 34,810.0 | 34,810.0 | 34,810.0 | 0.0 | 0.00% | 2 |
| 2026-02-17 | 34,810.0 | 34,810.0 | 34,810.0 | 34,810.0 | 0.0 | 0.00% | — |
| 2026-02-16 | 34,780.0 | 34,810.0 | 34,740.0 | 34,810.0 | -220.0 | -0.63% | 10 |
| 2026-02-13 | 35,240.0 | 35,240.0 | 35,030.0 | 35,030.0 | -430.0 | -1.21% | 30 |
| 2026-02-12 | 35,830.0 | 35,830.0 | 35,460.0 | 35,460.0 | -240.0 | -0.67% | 40 |
| 2026-02-10 | 35,280.0 | 35,700.0 | 35,280.0 | 35,700.0 | +660.0 | +1.88% | 587 |
| 2026-02-09 | 35,560.0 | 35,560.0 | 34,880.0 | 35,040.0 | +1150.0 | +3.39% | 115 |
| 2026-02-06 | 33,430.0 | 33,950.0 | 33,390.0 | 33,890.0 | -20.0 | -0.06% | 1,517 |
| 2026-02-05 | 33,910.0 | 33,910.0 | 33,910.0 | 33,910.0 | +280.0 | +0.83% | 1 |
| 2026-02-04 | 33,630.0 | 33,630.0 | 33,630.0 | 33,630.0 | +20.0 | +0.06% | 1 |
| 2026-02-03 | 33,190.0 | 33,610.0 | 33,180.0 | 33,610.0 | +840.0 | +2.56% | 1,841 |
| 2026-02-02 | 33,130.0 | 33,130.0 | 32,770.0 | 32,770.0 | -40.0 | -0.12% | 4 |
| 2026-01-30 | 32,810.0 | 32,810.0 | 32,810.0 | 32,810.0 | +300.0 | +0.92% | 1 |
| 2026-01-29 | 32,510.0 | 32,510.0 | 32,510.0 | 32,510.0 | -220.0 | -0.67% | 1,200 |
| 2026-01-28 | 32,630.0 | 32,740.0 | 32,570.0 | 32,730.0 | -110.0 | -0.33% | 4,552 |
| 2026-01-27 | 32,840.0 | 32,840.0 | 32,840.0 | 32,840.0 | -110.0 | -0.33% | 10 |
| 2026-01-26 | 32,950.0 | 32,950.0 | 32,950.0 | 32,950.0 | -170.0 | -0.51% | 1 |
| 2026-01-23 | 33,120.0 | 33,120.0 | 33,120.0 | 33,120.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 33,120.0 | 33,120.0 | 33,120.0 | 33,120.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 33,120.0 | 33,120.0 | 33,120.0 | 33,120.0 | -270.0 | -0.81% | 1 |
| 2026-01-20 | 33,390.0 | 33,390.0 | 33,390.0 | 33,390.0 | -180.0 | -0.54% | 1 |
| 2026-01-19 | 33,450.0 | 33,570.0 | 33,450.0 | 33,570.0 | -100.0 | -0.30% | 2 |
| 2026-01-16 | 33,620.0 | 33,670.0 | 33,620.0 | 33,670.0 | -150.0 | -0.44% | 15 |
| 2026-01-15 | 33,520.0 | 33,830.0 | 33,520.0 | 33,820.0 | +340.0 | +1.02% | 260 |
| 2026-01-14 | 33,820.0 | 33,820.0 | 33,300.0 | 33,480.0 | +240.0 | +0.72% | 93 |
| 2026-01-13 | 33,120.0 | 33,240.0 | 33,120.0 | 33,240.0 | +930.0 | +2.88% | 61 |
| 2026-01-09 | 32,260.0 | 32,310.0 | 32,220.0 | 32,310.0 | +200.0 | +0.62% | 235 |
| 2026-01-08 | 32,290.0 | 32,330.0 | 32,110.0 | 32,110.0 | -350.0 | -1.08% | 200 |
| 2026-01-07 | 32,460.0 | 32,460.0 | 32,400.0 | 32,460.0 | -180.0 | -0.55% | 955 |
| 2026-01-06 | 32,550.0 | 32,640.0 | 32,410.0 | 32,640.0 | +690.0 | +2.16% | 1,018 |
| 2026-01-05 | 31,990.0 | 31,990.0 | 31,890.0 | 31,950.0 | +430.0 | +1.36% | 5,072 |
| 2025-12-30 | 31,520.0 | 31,520.0 | 31,520.0 | 31,520.0 | -20.0 | -0.06% | 1 |
| 2025-12-29 | 31,540.0 | 31,540.0 | 31,540.0 | 31,540.0 | 0.0 | 0.00% | — |
| 2025-12-26 | 31,630.0 | 31,630.0 | 31,540.0 | 31,540.0 | +90.0 | +0.29% | 294 |
| 2025-12-25 | 31,500.0 | 31,500.0 | 31,450.0 | 31,450.0 | +60.0 | +0.19% | 108 |
| 2025-12-24 | 31,390.0 | 31,390.0 | 31,390.0 | 31,390.0 | -100.0 | -0.32% | 195 |
| 2025-12-23 | 31,530.0 | 31,560.0 | 31,490.0 | 31,490.0 | 0.0 | 0.00% | 102 |
| 2025-12-22 | 31,500.0 | 31,500.0 | 31,470.0 | 31,490.0 | +310.0 | +0.99% | 1,459 |
| 2025-12-19 | 31,200.0 | 31,200.0 | 31,180.0 | 31,180.0 | +250.0 | +0.81% | 100 |
| 2025-12-18 | 30,990.0 | 30,990.0 | 30,930.0 | 30,930.0 | -30.0 | -0.10% | 2,393 |
| 2025-12-17 | 30,980.0 | 31,000.0 | 30,930.0 | 30,960.0 | -220.0 | -0.71% | 1,309 |
| 2025-12-16 | 31,570.0 | 31,570.0 | 31,180.0 | 31,180.0 | -520.0 | -1.64% | 1,345 |
| 2025-12-15 | 31,740.0 | 31,740.0 | 31,610.0 | 31,700.0 | +150.0 | +0.48% | 3,298 |
| 2025-12-12 | 31,530.0 | 31,550.0 | 31,520.0 | 31,550.0 | +380.0 | +1.22% | 1,003 |
| 2025-12-11 | 31,380.0 | 31,400.0 | 31,120.0 | 31,170.0 | -80.0 | -0.26% | 1,151 |
| 2025-12-10 | 31,520.0 | 31,520.0 | 31,250.0 | 31,250.0 | 0.0 | 0.00% | 1,010 |
| 2025-12-09 | 31,200.0 | 31,250.0 | 31,200.0 | 31,250.0 | +100.0 | +0.32% | 1,109 |
| 2025-12-08 | 31,150.0 | 31,150.0 | 31,150.0 | 31,150.0 | +150.0 | +0.48% | 1 |
| 2025-12-05 | 31,000.0 | 31,000.0 | 31,000.0 | 31,000.0 | +230.0 | +0.75% | 1 |
| 2025-12-04 | 30,770.0 | 30,770.0 | 30,770.0 | 30,770.0 | 0.0 | 0.00% | — |
| 2025-12-03 | 30,770.0 | 30,770.0 | 30,770.0 | 30,770.0 | +60.0 | +0.20% | 8 |
| 2025-12-02 | 30,770.0 | 30,770.0 | 30,710.0 | 30,710.0 | -320.0 | -1.03% | 100 |
| 2025-12-01 | 31,030.0 | 31,030.0 | 31,030.0 | 31,030.0 | 0.0 | 0.00% | — |
| 2025-11-28 | 31,030.0 | 31,030.0 | 31,030.0 | 31,030.0 | +20.0 | +0.06% | 1 |
| 2025-11-27 | 31,060.0 | 31,060.0 | 31,010.0 | 31,010.0 | -20.0 | -0.06% | 98 |
| 2025-11-26 | 30,550.0 | 31,030.0 | 30,550.0 | 31,030.0 | +720.0 | +2.38% | 1,402 |
| 2025-11-25 | 30,690.0 | 30,690.0 | 30,310.0 | 30,310.0 | +20.0 | +0.07% | 481 |
| 2025-11-21 | 29,915.0 | 30,290.0 | 29,915.0 | 30,290.0 | -290.0 | -0.95% | 1,312 |
| 2025-11-20 | 30,600.0 | 30,600.0 | 30,580.0 | 30,580.0 | +450.0 | +1.49% | 195 |
| 2025-11-19 | 30,130.0 | 30,130.0 | 30,130.0 | 30,130.0 | +20.0 | +0.07% | 1 |
| 2025-11-18 | 30,110.0 | 30,110.0 | 30,110.0 | 30,110.0 | -690.0 | -2.24% | 2 |
| 2025-11-17 | 30,820.0 | 30,850.0 | 30,800.0 | 30,800.0 | +100.0 | +0.33% | 1,375 |
| 2025-11-14 | 30,700.0 | 30,700.0 | 30,700.0 | 30,700.0 | -450.0 | -1.44% | 97 |
| 2025-11-13 | 31,020.0 | 31,150.0 | 31,020.0 | 31,150.0 | +280.0 | +0.91% | 26 |
| 2025-11-12 | 30,680.0 | 30,920.0 | 30,680.0 | 30,870.0 | +190.0 | +0.62% | 6 |
| 2025-11-11 | 30,770.0 | 30,770.0 | 30,650.0 | 30,680.0 | +100.0 | +0.33% | 1,203 |
| 2025-11-10 | 30,520.0 | 30,580.0 | 30,520.0 | 30,580.0 | +260.0 | +0.86% | 2,446 |
| 2025-11-07 | 30,280.0 | 30,320.0 | 30,280.0 | 30,320.0 | -210.0 | -0.69% | 26 |
| 2025-11-06 | 30,530.0 | 30,530.0 | 30,530.0 | 30,530.0 | +490.0 | +1.63% | 1 |
| 2025-11-05 | 30,320.0 | 30,360.0 | 29,790.0 | 30,040.0 | -800.0 | -2.59% | 1,641 |
| 2025-11-04 | 30,840.0 | 30,840.0 | 30,840.0 | 30,840.0 | +130.0 | +0.42% | 1 |
| 2025-10-31 | 30,780.0 | 30,790.0 | 30,670.0 | 30,710.0 | +220.0 | +0.72% | 1,082 |
| 2025-10-30 | 30,330.0 | 30,490.0 | 30,310.0 | 30,490.0 | +220.0 | +0.73% | 2,387 |
| 2025-10-29 | 30,420.0 | 30,420.0 | 30,270.0 | 30,270.0 | -350.0 | -1.14% | 1,406 |
| 2025-10-28 | 30,620.0 | 30,620.0 | 30,620.0 | 30,620.0 | 0.0 | 0.00% | — |
| 2025-10-27 | 30,590.0 | 30,640.0 | 30,500.0 | 30,620.0 | +705.0 | +2.36% | 338 |
| 2025-10-23 | 29,885.0 | 29,915.0 | 29,885.0 | 29,915.0 | -175.0 | -0.58% | 391 |
| 2025-10-22 | 30,090.0 | 30,090.0 | 30,090.0 | 30,090.0 | 0.0 | 0.00% | — |
| 2025-10-21 | 30,040.0 | 30,090.0 | 30,040.0 | 30,090.0 | +345.0 | +1.16% | 26 |
| 2025-10-20 | 29,720.0 | 29,745.0 | 29,720.0 | 29,745.0 | +250.0 | +0.85% | 11 |
| 2025-10-17 | 29,495.0 | 29,495.0 | 29,495.0 | 29,495.0 | 0.0 | 0.00% | — |
| 2025-10-16 | 29,525.0 | 29,525.0 | 29,495.0 | 29,495.0 | +270.0 | +0.92% | 11 |
| 2025-10-15 | 29,080.0 | 29,225.0 | 29,080.0 | 29,225.0 | +30.0 | +0.10% | 1,461 |
| 2025-10-14 | 29,195.0 | 29,195.0 | 29,195.0 | 29,195.0 | -310.0 | -1.05% | 1 |
| 2025-10-10 | 29,605.0 | 29,605.0 | 29,505.0 | 29,505.0 | -525.0 | -1.75% | 5 |
| 2025-10-09 | 30,030.0 | 30,030.0 | 30,030.0 | 30,030.0 | +20.0 | +0.07% | 1 |
| 2025-10-08 | 29,900.0 | 30,010.0 | 29,900.0 | 30,010.0 | +135.0 | +0.45% | 1,002 |
| 2025-10-07 | 29,895.0 | 29,905.0 | 29,820.0 | 29,875.0 | +140.0 | +0.47% | 302 |
| 2025-10-06 | 29,780.0 | 29,780.0 | 29,555.0 | 29,735.0 | +955.0 | +3.32% | 2,920 |
| 2025-10-03 | 28,600.0 | 28,780.0 | 28,600.0 | 28,780.0 | +330.0 | +1.16% | 4 |
| 2025-10-02 | 28,465.0 | 28,510.0 | 28,325.0 | 28,450.0 | -5.0 | -0.02% | 431 |
| 2025-10-01 | 28,455.0 | 28,455.0 | 28,455.0 | 28,455.0 | -150.0 | -0.52% | 1,100 |
| 2025-09-30 | 28,670.0 | 28,670.0 | 28,605.0 | 28,605.0 | -205.0 | -0.71% | 526 |
| 2025-09-29 | 28,790.0 | 28,810.0 | 28,790.0 | 28,810.0 | -200.0 | -0.69% | 2,580 |
| 2025-09-26 | 28,990.0 | 29,010.0 | 28,990.0 | 29,010.0 | +110.0 | +0.38% | 299 |
| 2025-09-25 | 28,900.0 | 28,900.0 | 28,900.0 | 28,900.0 | +55.0 | +0.19% | 1 |
| 2025-09-24 | 28,845.0 | 28,845.0 | 28,845.0 | 28,845.0 | 0.0 | 0.00% | — |
| 2025-09-22 | 28,845.0 | 28,845.0 | 28,845.0 | 28,845.0 | +360.0 | +1.26% | 1 |
| 2025-09-19 | 29,000.0 | 29,050.0 | 28,485.0 | 28,485.0 | -240.0 | -0.84% | 3,146 |
| 2025-09-18 | 28,725.0 | 28,725.0 | 28,725.0 | 28,725.0 | +35.0 | +0.12% | 3 |
| 2025-09-17 | 28,750.0 | 28,750.0 | 28,690.0 | 28,690.0 | -110.0 | -0.38% | 202 |
| 2025-09-16 | 28,765.0 | 28,800.0 | 28,765.0 | 28,800.0 | +60.0 | +0.21% | 99 |
| 2025-09-12 | 28,755.0 | 28,755.0 | 28,740.0 | 28,740.0 | +270.0 | +0.95% | 198 |
| 2025-09-11 | 28,520.0 | 28,535.0 | 28,470.0 | 28,470.0 | — | — | 714 |
直近120営業日分を表示