---円
ｉシェアーズ ＪＰＸ日経４００ ＥＴＦ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) |
|---|---|---|---|---|---|---|
| 2024/04/23 | 25,180.0 | 25,180.0 | 24,770.0 | 25,000.0 | 25,000.0 | 406 |
| 2024/04/22 | 24,715.0 | 24,890.0 | 24,645.0 | 24,770.0 | 24,770.0 | 1,021 |
| 2024/04/19 | 24,745.0 | 24,845.0 | 24,235.0 | 24,465.0 | 24,465.0 | 3,135 |
| 2024/04/18 | 24,785.0 | 25,050.0 | 24,700.0 | 25,050.0 | 25,050.0 | 1,082 |
| 2024/04/17 | 25,190.0 | 25,190.0 | 24,850.0 | 24,850.0 | 24,850.0 | 1,057 |
| 2024/04/16 | 25,350.0 | 25,630.0 | 25,080.0 | 25,170.0 | 25,170.0 | 628 |
| 2024/04/15 | 25,395.0 | 25,620.0 | 25,335.0 | 25,545.0 | 25,545.0 | 954 |
| 2024/04/12 | 25,640.0 | 25,800.0 | 25,625.0 | 25,625.0 | 25,625.0 | 2,490 |
| 2024/04/11 | 25,300.0 | 25,590.0 | 25,300.0 | 25,570.0 | 25,570.0 | 6,748 |
| 2024/04/10 | 25,495.0 | 25,630.0 | 25,495.0 | 25,540.0 | 25,540.0 | 207 |
| 2024/04/09 | 25,535.0 | 25,670.0 | 25,490.0 | 25,620.0 | 25,620.0 | 552 |
| 2024/04/08 | 25,475.0 | 25,565.0 | 25,345.0 | 25,525.0 | 25,525.0 | 595 |
| 2024/04/05 | 25,045.0 | 25,505.0 | 25,000.0 | 25,235.0 | 25,235.0 | 4,154 |
| 2024/04/04 | 25,550.0 | 25,650.0 | 25,480.0 | 25,520.0 | 25,520.0 | 726 |
| 2024/04/03 | 25,225.0 | 25,335.0 | 25,050.0 | 25,260.0 | 25,260.0 | 282 |
| 2024/04/02 | 25,500.0 | 25,515.0 | 25,250.0 | 25,315.0 | 25,315.0 | 242 |
| 2024/04/01 | 25,935.0 | 25,935.0 | 25,290.0 | 25,430.0 | 25,430.0 | 1,809 |
| 2024/03/29 | 25,740.0 | 25,880.0 | 25,715.0 | 25,880.0 | 25,880.0 | 134 |
| 2024/03/28 | 25,805.0 | 25,845.0 | 25,660.0 | 25,765.0 | 25,765.0 | 157 |
| 2024/03/27 | 25,760.0 | 25,895.0 | 25,680.0 | 25,835.0 | 25,835.0 | 618 |
みんかぶETFで銘柄を探す
ｉシェアーズ ＪＰＸ日経４００ ＥＴＦの取引履歴を振り返りませんか？
ｉシェアーズ ＪＰＸ日経４００ ＥＴＦ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。
