15,642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) |
|---|---|---|---|---|---|---|
| 2025/03/28 | 25,865.0 | 25,865.0 | 25,570.0 | 25,665.0 | 25,665.0 | 9,607 |
| 2025/03/27 | 25,705.0 | 25,885.0 | 25,260.0 | 25,860.0 | 25,860.0 | 61,752 |
| 2025/03/26 | 26,000.0 | 26,000.0 | 25,855.0 | 25,955.0 | 25,955.0 | 290 |
| 2025/03/25 | 25,935.0 | 25,935.0 | 25,715.0 | 25,840.0 | 25,840.0 | 264 |
| 2025/03/24 | 25,910.0 | 25,910.0 | 25,710.0 | 25,765.0 | 25,765.0 | 75 |
| 2025/03/21 | 25,765.0 | 25,955.0 | 25,740.0 | 25,900.0 | 25,900.0 | 2,222 |
| 2025/03/19 | 25,770.0 | 25,980.0 | 25,770.0 | 25,845.0 | 25,845.0 | 147 |
| 2025/03/18 | 25,675.0 | 25,780.0 | 25,650.0 | 25,705.0 | 25,705.0 | 698 |
| 2025/03/17 | 25,275.0 | 25,435.0 | 25,275.0 | 25,385.0 | 25,385.0 | 314 |
| 2025/03/14 | 25,075.0 | 25,100.0 | 24,640.0 | 25,100.0 | 25,100.0 | 311 |
| 2025/03/13 | 25,005.0 | 25,130.0 | 24,940.0 | 24,940.0 | 24,940.0 | 643 |
| 2025/03/12 | 24,645.0 | 24,940.0 | 24,645.0 | 24,885.0 | 24,885.0 | 628 |
| 2025/03/11 | 24,545.0 | 24,630.0 | 24,195.0 | 24,630.0 | 24,630.0 | 1,159 |
| 2025/03/10 | 25,040.0 | 25,040.0 | 24,840.0 | 24,920.0 | 24,920.0 | 385 |
| 2025/03/07 | 25,385.0 | 25,385.0 | 24,810.0 | 24,920.0 | 24,920.0 | 957 |
| 2025/03/06 | 25,165.0 | 25,425.0 | 25,165.0 | 25,390.0 | 25,390.0 | 160 |
| 2025/03/05 | 25,050.0 | 25,145.0 | 24,900.0 | 25,075.0 | 25,075.0 | 243 |
| 2025/03/04 | 25,050.0 | 25,095.0 | 24,800.0 | 24,970.0 | 24,970.0 | 1,221 |
| 2025/03/03 | 25,260.0 | 25,260.0 | 24,895.0 | 25,135.0 | 25,135.0 | 1,003 |
| 2025/02/28 | 25,195.0 | 25,195.0 | 24,630.0 | 24,760.0 | 24,760.0 | 1,501 |
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。
