1,837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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 18,240.0 | 18,345.0 | 18,240.0 | 18,285.0 | 1,828.5 | 506 |
| 2023/02/02 | 18,360.0 | 18,360.0 | 18,250.0 | 18,315.0 | 1,831.5 | 333 |
| 2023/02/01 | 18,285.0 | 18,340.0 | 18,285.0 | 18,305.0 | 1,830.5 | 29 |
| 2023/01/31 | 18,510.0 | 18,510.0 | 18,245.0 | 18,310.0 | 1,831.0 | 252 |
| 2023/01/30 | 18,445.0 | 18,445.0 | 18,390.0 | 18,415.0 | 1,841.5 | 144 |
| 2023/01/27 | 18,355.0 | 18,420.0 | 18,355.0 | 18,400.0 | 1,840.0 | 10 |
| 2023/01/26 | 18,360.0 | 18,450.0 | 18,360.0 | 18,375.0 | 1,837.5 | 25 |
| 2023/01/25 | 18,305.0 | 18,455.0 | 18,305.0 | 18,420.0 | 1,842.0 | 92 |
| 2023/01/24 | 18,195.0 | 18,350.0 | 18,195.0 | 18,345.0 | 1,834.5 | 493 |
| 2023/01/23 | 17,945.0 | 18,100.0 | 17,945.0 | 18,100.0 | 1,810.0 | 8 |
| 2023/01/20 | 17,780.0 | 17,885.0 | 17,780.0 | 17,885.0 | 1,788.5 | 20 |
| 2023/01/19 | 17,895.0 | 17,915.0 | 17,785.0 | 17,785.0 | 1,778.5 | 40 |
| 2023/01/18 | 17,745.0 | 18,000.0 | 17,745.0 | 17,985.0 | 1,798.5 | 388 |
| 2023/01/17 | 17,675.0 | 17,720.0 | 17,675.0 | 17,720.0 | 1,772.0 | 29 |
| 2023/01/16 | 17,590.0 | 17,730.0 | 17,520.0 | 17,520.0 | 1,752.0 | 139 |
| 2023/01/13 | 17,700.0 | 17,835.0 | 17,680.0 | 17,680.0 | 1,768.0 | 245 |
| 2023/01/12 | 17,670.0 | 17,740.0 | 17,665.0 | 17,720.0 | 1,772.0 | 95 |
| 2023/01/11 | 17,545.0 | 17,650.0 | 17,545.0 | 17,635.0 | 1,763.5 | 57 |
| 2023/01/10 | 17,540.0 | 17,545.0 | 17,470.0 | 17,470.0 | 1,747.0 | 76 |
| 2023/01/06 | 17,285.0 | 17,425.0 | 17,285.0 | 17,385.0 | 1,738.5 | 102 |
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。
