15,467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) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 25,395.0 | 25,445.0 | 25,240.0 | 25,245.0 | 25,245.0 | 1,071 |
| 2024/12/19 | 24,940.0 | 25,340.0 | 24,930.0 | 25,315.0 | 25,315.0 | 385 |
| 2024/12/18 | 25,430.0 | 25,555.0 | 25,400.0 | 25,405.0 | 25,405.0 | 82 |
| 2024/12/17 | 25,625.0 | 25,735.0 | 25,480.0 | 25,485.0 | 25,485.0 | 278 |
| 2024/12/16 | 25,685.0 | 25,695.0 | 25,530.0 | 25,550.0 | 25,550.0 | 205 |
| 2024/12/13 | 25,495.0 | 25,695.0 | 25,495.0 | 25,620.0 | 25,620.0 | 1,425 |
| 2024/12/12 | 25,905.0 | 26,000.0 | 25,885.0 | 25,900.0 | 25,900.0 | 565 |
| 2024/12/11 | 25,675.0 | 25,675.0 | 25,540.0 | 25,630.0 | 25,630.0 | 37 |
| 2024/12/10 | 25,820.0 | 25,820.0 | 25,570.0 | 25,640.0 | 25,640.0 | 264 |
| 2024/12/09 | 25,640.0 | 25,640.0 | 25,505.0 | 25,550.0 | 25,550.0 | 2,934 |
| 2024/12/06 | 25,685.0 | 25,685.0 | 25,460.0 | 25,505.0 | 25,505.0 | 656 |
| 2024/12/05 | 25,775.0 | 25,810.0 | 25,670.0 | 25,670.0 | 25,670.0 | 101 |
| 2024/12/04 | 25,765.0 | 25,810.0 | 25,635.0 | 25,650.0 | 25,650.0 | 1,108 |
| 2024/12/03 | 25,490.0 | 25,850.0 | 25,490.0 | 25,795.0 | 25,795.0 | 2,854 |
| 2024/12/02 | 25,100.0 | 25,420.0 | 25,100.0 | 25,375.0 | 25,375.0 | 649 |
| 2024/11/29 | 25,120.0 | 25,120.0 | 24,975.0 | 25,120.0 | 25,120.0 | 130 |
| 2024/11/28 | 24,915.0 | 25,240.0 | 24,860.0 | 25,240.0 | 25,240.0 | 606 |
| 2024/11/27 | 25,150.0 | 25,150.0 | 24,875.0 | 24,875.0 | 24,875.0 | 728 |
| 2024/11/26 | 25,315.0 | 25,315.0 | 25,030.0 | 25,130.0 | 25,130.0 | 191 |
| 2024/11/25 | 25,480.0 | 25,590.0 | 25,450.0 | 25,460.0 | 25,460.0 | 607 |
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
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。
