---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) |
|---|---|---|---|---|---|---|
| 2024/07/11 | 27,890.0 | 28,180.0 | 27,695.0 | 27,770.0 | 27,770.0 | 1,223 |
| 2024/07/10 | 27,450.0 | 27,650.0 | 27,305.0 | 27,535.0 | 27,535.0 | 518 |
| 2024/07/09 | 27,200.0 | 27,600.0 | 27,200.0 | 27,460.0 | 27,460.0 | 561 |
| 2024/07/08 | 27,250.0 | 27,490.0 | 27,200.0 | 27,200.0 | 27,200.0 | 304 |
| 2024/07/05 | 27,600.0 | 27,600.0 | 27,330.0 | 27,400.0 | 27,400.0 | 180 |
| 2024/07/04 | 27,250.0 | 27,500.0 | 27,205.0 | 27,425.0 | 27,425.0 | 4,365 |
| 2024/07/03 | 27,240.0 | 27,240.0 | 27,005.0 | 27,125.0 | 27,125.0 | 2,449 |
| 2024/07/02 | 26,660.0 | 26,990.0 | 26,660.0 | 26,990.0 | 26,990.0 | 1,988 |
| 2024/07/01 | 26,720.0 | 26,725.0 | 26,555.0 | 26,600.0 | 26,600.0 | 331 |
| 2024/06/28 | 26,410.0 | 26,580.0 | 26,410.0 | 26,520.0 | 26,520.0 | 1,927 |
| 2024/06/27 | 26,400.0 | 26,400.0 | 26,205.0 | 26,280.0 | 26,280.0 | 995 |
| 2024/06/26 | 26,230.0 | 26,395.0 | 26,160.0 | 26,330.0 | 26,330.0 | 211 |
| 2024/06/25 | 25,970.0 | 26,200.0 | 25,965.0 | 26,200.0 | 26,200.0 | 437 |
| 2024/06/24 | 25,625.0 | 25,900.0 | 25,615.0 | 25,865.0 | 25,865.0 | 373 |
| 2024/06/21 | 25,550.0 | 25,845.0 | 25,550.0 | 25,695.0 | 25,695.0 | 70 |
| 2024/06/20 | 25,635.0 | 25,705.0 | 25,495.0 | 25,700.0 | 25,700.0 | 169 |
| 2024/06/19 | 25,610.0 | 25,795.0 | 25,610.0 | 25,715.0 | 25,715.0 | 368 |
| 2024/06/18 | 25,790.0 | 25,790.0 | 25,550.0 | 25,550.0 | 25,550.0 | 196 |
| 2024/06/17 | 25,705.0 | 25,830.0 | 25,385.0 | 25,485.0 | 25,485.0 | 550 |
| 2024/06/14 | 25,820.0 | 25,995.0 | 25,605.0 | 25,870.0 | 25,870.0 | 125 |
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。
