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) |
|---|---|---|---|---|---|---|
| 2022/02/09 | 17,800.0 | 17,935.0 | 17,800.0 | 17,850.0 | 1,785.0 | 46 |
| 2022/02/08 | 17,770.0 | 17,780.0 | 17,630.0 | 17,780.0 | 1,778.0 | 20 |
| 2022/02/07 | 17,780.0 | 17,820.0 | 17,680.0 | 17,770.0 | 1,777.0 | 346 |
| 2022/02/04 | 17,700.0 | 17,845.0 | 17,680.0 | 17,845.0 | 1,784.5 | 119 |
| 2022/02/03 | 17,730.0 | 17,840.0 | 17,730.0 | 17,800.0 | 1,780.0 | 8 |
| 2022/02/02 | 17,720.0 | 17,955.0 | 17,720.0 | 17,955.0 | 1,795.5 | 141 |
| 2022/02/01 | 17,690.0 | 17,780.0 | 17,570.0 | 17,600.0 | 1,760.0 | 689 |
| 2022/01/31 | 17,345.0 | 17,600.0 | 17,250.0 | 17,570.0 | 1,757.0 | 312 |
| 2022/01/28 | 17,240.0 | 17,460.0 | 17,240.0 | 17,420.0 | 1,742.0 | 23 |
| 2022/01/27 | 17,770.0 | 17,770.0 | 17,000.0 | 17,140.0 | 1,714.0 | 1,420 |
| 2022/01/26 | 17,660.0 | 17,660.0 | 17,595.0 | 17,595.0 | 1,759.5 | 38 |
| 2022/01/25 | 18,180.0 | 18,185.0 | 17,495.0 | 17,495.0 | 1,749.5 | 697 |
| 2022/01/24 | 17,890.0 | 17,890.0 | 17,850.0 | 17,850.0 | 1,785.0 | 29 |
| 2022/01/21 | 17,675.0 | 17,780.0 | 17,620.0 | 17,780.0 | 1,778.0 | 91 |
| 2022/01/20 | 17,820.0 | 18,040.0 | 17,720.0 | 18,040.0 | 1,804.0 | 59 |
| 2022/01/19 | 18,080.0 | 18,095.0 | 17,790.0 | 17,830.0 | 1,783.0 | 774 |
| 2022/01/18 | 18,520.0 | 18,540.0 | 18,305.0 | 18,305.0 | 1,830.5 | 69 |
| 2022/01/17 | 18,420.0 | 18,450.0 | 18,385.0 | 18,415.0 | 1,841.5 | 30 |
| 2022/01/14 | 18,400.0 | 18,400.0 | 18,180.0 | 18,300.0 | 1,830.0 | 77 |
| 2022/01/13 | 18,655.0 | 18,655.0 | 18,580.0 | 18,580.0 | 1,858.0 | 3 |
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。
