15,200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) |
|---|---|---|---|---|---|---|
| 2024/09/20 | 24,505.0 | 24,735.0 | 24,505.0 | 24,605.0 | 24,605.0 | 387 |
| 2024/09/19 | 24,280.0 | 24,440.0 | 24,280.0 | 24,325.0 | 24,325.0 | 456 |
| 2024/09/18 | 23,990.0 | 24,055.0 | 23,700.0 | 23,880.0 | 23,880.0 | 344 |
| 2024/09/17 | 24,050.0 | 24,050.0 | 23,505.0 | 23,830.0 | 23,830.0 | 430 |
| 2024/09/13 | 24,110.0 | 24,110.0 | 23,900.0 | 24,025.0 | 24,025.0 | 113 |
| 2024/09/12 | 24,160.0 | 24,250.0 | 24,000.0 | 24,155.0 | 24,155.0 | 441 |
| 2024/09/11 | 23,880.0 | 23,905.0 | 23,400.0 | 23,595.0 | 23,595.0 | 1,269 |
| 2024/09/10 | 24,215.0 | 24,275.0 | 23,875.0 | 24,195.0 | 24,195.0 | 98 |
| 2024/09/09 | 23,575.0 | 24,300.0 | 23,560.0 | 24,300.0 | 24,300.0 | 815 |
| 2024/09/06 | 24,465.0 | 24,535.0 | 24,130.0 | 24,295.0 | 24,295.0 | 180 |
| 2024/09/05 | 24,295.0 | 24,715.0 | 24,005.0 | 24,445.0 | 24,445.0 | 649 |
| 2024/09/04 | 24,685.0 | 24,835.0 | 24,365.0 | 24,745.0 | 24,745.0 | 16,187 |
| 2024/09/03 | 25,450.0 | 25,540.0 | 25,425.0 | 25,465.0 | 25,465.0 | 416 |
| 2024/09/02 | 25,510.0 | 25,510.0 | 25,250.0 | 25,330.0 | 25,330.0 | 125 |
| 2024/08/30 | 25,270.0 | 25,345.0 | 24,860.0 | 25,305.0 | 25,305.0 | 51 |
| 2024/08/29 | 25,355.0 | 25,355.0 | 25,000.0 | 25,145.0 | 25,145.0 | 496 |
| 2024/08/28 | 24,990.0 | 25,130.0 | 24,890.0 | 25,130.0 | 25,130.0 | 27 |
| 2024/08/27 | 24,920.0 | 25,060.0 | 24,830.0 | 25,060.0 | 25,060.0 | 516 |
| 2024/08/26 | 24,620.0 | 24,965.0 | 24,620.0 | 24,845.0 | 24,845.0 | 1,420 |
| 2024/08/23 | 24,990.0 | 25,095.0 | 24,920.0 | 24,920.0 | 24,920.0 | 296 |
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。
