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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 18,080.0 | 18,140.0 | 18,055.0 | 18,130.0 | 1,813.0 | 11,046 |
| 2022/12/05 | 18,130.0 | 18,140.0 | 18,040.0 | 18,075.0 | 1,807.5 | 115 |
| 2022/12/02 | 18,350.0 | 18,350.0 | 18,040.0 | 18,145.0 | 1,814.5 | 622 |
| 2022/12/01 | 18,535.0 | 18,640.0 | 18,460.0 | 18,470.0 | 1,847.0 | 21 |
| 2022/11/30 | 18,375.0 | 18,400.0 | 18,345.0 | 18,390.0 | 1,839.0 | 57 |
| 2022/11/29 | 18,495.0 | 18,495.0 | 18,435.0 | 18,475.0 | 1,847.5 | 36 |
| 2022/11/28 | 18,720.0 | 18,720.0 | 18,575.0 | 18,575.0 | 1,857.5 | 88 |
| 2022/11/25 | 18,695.0 | 18,770.0 | 18,675.0 | 18,700.0 | 1,870.0 | 104 |
| 2022/11/24 | 18,510.0 | 18,760.0 | 18,510.0 | 18,720.0 | 1,872.0 | 191 |
| 2022/11/22 | 18,305.0 | 18,525.0 | 18,305.0 | 18,505.0 | 1,850.5 | 56 |
| 2022/11/21 | 18,280.0 | 18,305.0 | 18,280.0 | 18,285.0 | 1,828.5 | 15 |
| 2022/11/18 | 18,310.0 | 18,345.0 | 18,230.0 | 18,230.0 | 1,823.0 | 365 |
| 2022/11/17 | 18,260.0 | 18,300.0 | 18,230.0 | 18,230.0 | 1,823.0 | 62 |
| 2022/11/16 | 18,220.0 | 18,260.0 | 18,140.0 | 18,215.0 | 1,821.5 | 78 |
| 2022/11/15 | 18,195.0 | 18,265.0 | 18,195.0 | 18,265.0 | 1,826.5 | 22 |
| 2022/11/14 | 18,490.0 | 18,490.0 | 18,195.0 | 18,195.0 | 1,819.5 | 108 |
| 2022/11/11 | 18,345.0 | 18,385.0 | 18,315.0 | 18,385.0 | 1,838.5 | 232 |
| 2022/11/10 | 17,920.0 | 17,945.0 | 17,770.0 | 17,945.0 | 1,794.5 | 25 |
| 2022/11/09 | 18,050.0 | 18,050.0 | 18,050.0 | 18,050.0 | 1,805.0 | 3 |
| 2022/11/08 | 17,955.0 | 18,150.0 | 17,955.0 | 18,150.0 | 1,815.0 | 92 |
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。
