2526 NZAM上場投信JPX日経400

ROA

13.65%

株価チャート

株価

4/17

前日 (4/16): 24,985
始値: 25,125
高値: 25,125
安値: 25,125
終値 +0.56%: 25,125
出来高 +900%: 10

乖離率

株価（5日） 移動平均値: -0.64%
25,287
株価（25日） 移動平均値: -0.08%
25,145
出来高（5日） 移動平均値: -28.57%
14

2023/05/12～2024/04/17

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
04/17	25,125	25,125	25,125	25,125	+0.56%	10	-	-0.08%	-	-
04/16	24,985	24,985	24,985	24,985	-2.31%	1	-	-0.51%	-	-
04/12	25,575	25,575	25,570	25,575	+0.85%	21	-	+1.93%	-	-
04/11	25,345	25,360	25,290	25,360	-0.12%	24	-	+1.25%	-	-
04/10	25,495	25,495	25,390	25,390	-0.27%	14	-	+1.6%	-	-
04/09	25,035	25,460	25,035	25,460	-0.2%	80	-	+2.03%	-	-
04/03	25,510	25,510	25,510	25,510	-1.12%	1	-	+2.45%	-	-
03/29	25,690	25,800	25,690	25,800	+0.17%	14	-	+3.91%	-	-
03/28	25,755	25,755	25,755	25,755	-0.87%	33	-	+4.11%	-	-
03/27	25,980	25,980	25,980	25,980	+1.96%	14	-	+5.26%	-	-
03/25	25,650	25,650	25,480	25,480	-0.82%	3,256	-	+3.64%	-	-
03/22	25,705	25,705	25,690	25,690	+0.71%	1,998	-	+4.84%	-	-
03/21	25,520	25,565	25,510	25,510	+1.96%	1,007	-	+4.48%	-	-
03/19	24,905	25,020	24,845	25,020	+0.68%	2,026	-	+2.81%	-	-
03/18	24,670	25,650	24,670	24,850	+2.33%	42	-	+2.36%	-	-
03/14	24,285	24,285	24,285	24,285	+0.06%	32	-	+0.26%	-	-
03/13	24,275	24,275	24,270	24,270	+0.04%	1,000	-	+0.33%	-	-
03/12	24,135	24,260	24,135	24,260	-1.26%	7	-	+0.44%	-	-
03/11	24,385	24,570	24,385	24,570	-2.11%	73	-	+1.84%	-	-
03/08	24,880	25,100	24,880	25,100	-0.44%	9,005	-	+4.27%	-	-
03/07	25,210	25,210	25,210	25,210	+1%	4	-	+5.08%	-	-
03/06	24,920	24,960	24,920	24,960	+0.04%	83	-	+4.52%	-	-
03/05	24,740	24,950	24,740	24,950	+0.73%	28	-	+5.03%	-	-
03/04	24,910	24,960	24,770	24,770	0%	29	-	+4.84%	-	-
03/01	24,450	24,770	24,450	24,770	+1.96%	3,564	-	+5.35%	-	-
02/29	24,295	24,295	24,295	24,295	-0.53%	1	-	+3.8%	-	-
02/28	24,535	24,535	24,425	24,425	-0.2%	2	-	+4.87%	-	-
02/26	24,550	24,550	24,475	24,475	+2.11%	6	-	+5.62%	-	-
02/21	24,375	24,375	23,970	23,970	-2.04%	2,133	-	+4.04%	-	-
02/20	24,170	24,470	24,085	24,470	+1.39%	4,112	-	+6.83%	-	-
02/16	24,040	24,480	23,980	24,135	+1.86%	57	-	+6.11%	-	-
02/15	23,670	23,695	23,670	23,695	+0.55%	21	-	+4.78%	-	-
02/14	23,665	23,665	23,565	23,565	-3.08%	37	-	+4.74%	-	-
02/13	24,000	24,560	23,890	24,315	+2.96%	2,879	-	+8.53%	-	-
02/09	23,615	23,615	23,615	23,615	+0.7%	1	-	+6.01%	-	-
02/07	23,500	23,980	23,450	23,450	-0.15%	1,262	-	+5.78%	-	-
02/06	23,480	23,485	23,480	23,485	-0.04%	4,200	-	+6.32%	-	-
02/02	23,495	23,495	23,495	23,495	-0.19%	51	-	+6.73%	-	-
02/01	23,500	23,540	23,490	23,540	+0.15%	1,260	-	+7.52%	-	-
01/31	23,300	23,510	23,300	23,505	+0.3%	2,172	-	+7.78%	-	-
01/30	23,425	23,435	23,400	23,435	+0.19%	1,060	-	+7.81%	-	-
01/25	23,390	23,390	23,390	23,390	-0.62%	1,806	-	+7.91%	-	-
01/23	23,535	23,535	23,535	23,535	+1.31%	1	-	+8.88%	-	-
01/16	23,230	23,230	23,230	23,230	+0.5%	1	-	+7.83%	-	-
01/12	23,185	23,185	23,115	23,115	+3.03%	20	-	+7.64%	-	-
01/09	22,435	22,435	22,435	22,435	+3.03%	7	-	+4.8%	-	-
01/04	21,775	21,775	21,775	21,775	0%	7	-	+1.92%	-	-
2023
12/29	21,775	21,775	21,775	21,775	-0.48%	1	-	+2.02%	-	-
11/29	21,880	21,880	21,880	21,880	-1.13%	15	-	+2.64%	-	-
11/27	22,130	22,130	22,130	22,130	+3.27%	3	-	+3.98%	-	-
11/10	21,430	21,430	21,430	21,430	-0.23%	6	-	+1.01%	-	-
11/09	21,480	21,480	21,480	21,480	+1.66%	92	-	+1.45%	-	-
11/01	21,130	21,130	21,130	21,130	+2.4%	2	-	-0.12%	-	-
10/31	20,545	20,635	20,545	20,635	+0.73%	2	-	-2.47%	-	-
10/30	20,485	20,485	20,485	20,485	-1.56%	8	-	-3.29%	-	-
10/20	20,705	20,810	20,670	20,810	-0.14%	13	-	-1.88%	-	-
10/19	20,775	20,840	20,775	20,840	-1.51%	3	-	-1.82%	-	-
10/18	21,160	21,160	21,160	21,160	+0.07%	1	-	-0.36%	-	-
10/17	21,230	21,265	21,105	21,145	+1.03%	73	-	-0.46%	-	-
10/16	20,960	20,980	20,910	20,930	-2.49%	7	-	-1.47%	-	-
10/13	21,465	21,465	21,465	21,465	-0.51%	1	-	+1%	-	-
10/12	21,575	21,575	21,575	21,575	+5.3%	1	-	+1.58%	-	-
10/04	20,490	20,490	20,490	20,490	-4.39%	4,800	-	-3.45%	-	-
10/02	21,520	21,520	21,430	21,430	-1.45%	2	-	+0.92%	-	-
09/08	21,745	21,745	21,745	21,745	-0.57%	6	-	+2.45%	-	-
09/07	21,870	21,870	21,870	21,870	-0.09%	4	-	+3.13%	-	-
09/06	21,890	21,890	21,890	21,890	+0.78%	20	-	+3.31%	-	-
09/05	21,720	21,720	21,720	21,720	+0.86%	1	-	+2.65%	-	-
09/04	21,535	21,535	21,535	21,535	+0.42%	16	-	+1.84%	-	-
09/01	21,445	21,445	21,445	21,445	+0.44%	15	-	+1.45%	-	-
08/31	21,350	21,350	21,350	21,350	+0.59%	98	-	+1.09%	-	-
08/30	21,175	21,225	21,175	21,225	+0.33%	75	-	+0.78%	-	-
08/29	21,155	21,155	21,155	21,155	+0.67%	236	-	+0.69%	-	-
08/28	21,015	21,015	21,015	21,015	+2.96%	25	-	+0.33%	-	-
08/18	20,425	20,425	20,410	20,410	+0.12%	1,614	-	-2.27%	-	-
08/17	20,385	20,385	20,385	20,385	-3.11%	1	-	-2.18%	-	-
08/15	21,040	21,040	21,040	21,040	-0.64%	3	-	+1.22%	-	-
08/14	21,175	21,175	21,175	21,175	-0.38%	1	-	+2.3%	-	-
08/10	21,240	21,255	21,240	21,255	+0.38%	4	-	+3.19%	-	-
08/09	21,150	21,175	21,150	21,175	-0.26%	15	-	+3.29%	-	-
08/08	21,205	21,230	21,205	21,230	+0.57%	923	-	+4.07%	-	-
08/07	21,110	21,125	21,110	21,110	-0.94%	3,000	-	+4.02%	-	-
08/02	21,470	21,480	21,310	21,310	+0.78%	101	-	+5.54%	-	-
07/28	21,080	21,145	21,080	21,145	-0.07%	20	-	+5.31%	-	-
07/25	21,175	21,175	21,160	21,160	+0.02%	15	-	+5.97%	-	-
07/24	21,155	21,155	21,155	21,155	+0.14%	9	-	+6.59%	-	-
07/20	21,125	21,125	21,125	21,125	+1.49%	1	-	+7.1%	-	-
07/10	20,815	20,815	20,815	20,815	-1.58%	1,924	-	+6.1%	-	-
06/30	21,150	21,150	21,150	21,150	-0.77%	3	-	+8.3%	-	-
06/29	21,430	21,430	21,315	21,315	-0.49%	2	-	+9.66%	-	-
06/22	21,450	21,460	21,420	21,420	+1.2%	202	-	+10.91%	-	-
06/20	21,165	21,165	21,165	21,165	-0.91%	500	-	+10.4%	-	-
06/19	21,360	21,360	21,360	21,360	-0.05%	10	-	+12.18%	-	-
06/15	21,355	21,370	21,355	21,370	+1.96%	200	-	+13.09%	-	-
06/13	20,955	20,960	20,955	20,960	+5.38%	4	-	+11.82%	-	-
05/30	19,890	19,890	19,890	19,890	-0.2%	1	-	+6.83%	-	-
05/18	19,880	19,930	19,880	19,930	+1.71%	102	-	+7.56%	-	-
05/16	19,595	19,595	19,595	19,595	+0.69%	1	-	+6.03%	-	-
05/15	19,365	19,460	19,365	19,460	+0.93%	7	-	+5.53%	-	-
05/12	19,280	19,280	19,280	19,280	+0.97%	6	-	+4.82%	-	-