1,814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) |
|---|---|---|---|---|---|---|
| 2023/07/07 | 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 |
| 2023/06/30 | 21,370.0 | 21,455.0 | 21,265.0 | 21,455.0 | 2,145.5 | 117 |
| 2023/06/29 | 21,480.0 | 21,580.0 | 21,450.0 | 21,455.0 | 2,145.5 | 141 |
| 2023/06/28 | 21,200.0 | 21,460.0 | 21,200.0 | 21,460.0 | 2,146.0 | 197 |
| 2023/06/27 | 21,095.0 | 21,175.0 | 20,940.0 | 21,070.0 | 2,107.0 | 212 |
| 2023/06/26 | 21,165.0 | 21,235.0 | 20,935.0 | 21,205.0 | 2,120.5 | 103 |
| 2023/06/23 | 21,515.0 | 21,635.0 | 21,045.0 | 21,235.0 | 2,123.5 | 1,400 |
| 2023/06/22 | 21,390.0 | 21,645.0 | 21,390.0 | 21,515.0 | 2,151.5 | 139 |
| 2023/06/21 | 21,310.0 | 21,510.0 | 21,305.0 | 21,500.0 | 2,150.0 | 500 |
| 2023/06/20 | 21,415.0 | 21,415.0 | 21,270.0 | 21,370.0 | 2,137.0 | 298 |
| 2023/06/19 | 21,660.0 | 21,660.0 | 21,365.0 | 21,475.0 | 2,147.5 | 1,852 |
| 2023/06/16 | 21,495.0 | 21,650.0 | 21,360.0 | 21,650.0 | 2,165.0 | 1,060 |
| 2023/06/15 | 21,465.0 | 21,630.0 | 21,430.0 | 21,535.0 | 2,153.5 | 809 |
| 2023/06/14 | 21,265.0 | 21,535.0 | 21,265.0 | 21,445.0 | 2,144.5 | 1,017 |
| 2023/06/13 | 21,085.0 | 21,265.0 | 21,085.0 | 21,265.0 | 2,126.5 | 724 |
| 2023/06/12 | 20,965.0 | 21,020.0 | 20,900.0 | 20,980.0 | 2,098.0 | 233 |
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。
