1,828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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 21,490.0 | 21,740.0 | 21,490.0 | 21,695.0 | 2,169.5 | 556 |
| 2023/07/28 | 21,235.0 | 21,440.0 | 21,090.0 | 21,330.0 | 2,133.0 | 403 |
| 2023/07/27 | 21,270.0 | 21,435.0 | 21,250.0 | 21,435.0 | 2,143.5 | 237 |
| 2023/07/26 | 21,330.0 | 21,390.0 | 21,225.0 | 21,340.0 | 2,134.0 | 47 |
| 2023/07/25 | 21,330.0 | 21,365.0 | 21,240.0 | 21,330.0 | 2,133.0 | 4,881 |
| 2023/07/24 | 21,315.0 | 21,360.0 | 21,250.0 | 21,280.0 | 2,128.0 | 207 |
| 2023/07/21 | 21,100.0 | 21,195.0 | 21,005.0 | 21,130.0 | 2,113.0 | 141 |
| 2023/07/20 | 21,290.0 | 21,305.0 | 21,065.0 | 21,120.0 | 2,112.0 | 556 |
| 2023/07/19 | 21,200.0 | 21,280.0 | 21,195.0 | 21,280.0 | 2,128.0 | 120 |
| 2023/07/18 | 20,880.0 | 21,115.0 | 20,880.0 | 21,055.0 | 2,105.5 | 81 |
| 2023/07/14 | 21,080.0 | 21,080.0 | 20,850.0 | 20,970.0 | 2,097.0 | 49 |
| 2023/07/13 | 20,830.0 | 21,020.0 | 20,715.0 | 20,980.0 | 2,098.0 | 58 |
| 2023/07/12 | 20,870.0 | 20,870.0 | 20,675.0 | 20,750.0 | 2,075.0 | 267 |
| 2023/07/11 | 21,060.0 | 21,060.0 | 20,850.0 | 20,850.0 | 2,085.0 | 50 |
| 2023/07/10 | 21,075.0 | 21,075.0 | 20,900.0 | 20,970.0 | 2,097.0 | 402 |
| 2023/07/07 | 21,130.0 | 21,210.0 | 21,010.0 | 21,080.0 | 2,108.0 | 176 |
| 2023/07/06 | 21,360.0 | 21,395.0 | 21,220.0 | 21,280.0 | 2,128.0 | 441 |
| 2023/07/05 | 21,470.0 | 21,545.0 | 21,400.0 | 21,545.0 | 2,154.5 | 167 |
| 2023/07/04 | 21,585.0 | 21,590.0 | 21,510.0 | 21,550.0 | 2,155.0 | 273 |
| 2023/07/03 | 21,590.0 | 21,730.0 | 21,590.0 | 21,710.0 | 2,171.0 | 130 |
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。
