---円
Ｏｎｅ ＥＴＦ ＪＰＸ日経４００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) |
|---|---|---|---|---|---|---|
| 2025/03/28 | 25,380.0 | 25,380.0 | 25,380.0 | 25,380.0 | 25,380.0 | 26 |
| 2025/03/27 | 25,475.0 | 25,665.0 | 25,455.0 | 25,665.0 | 25,665.0 | 1,630 |
| 2025/03/26 | 25,685.0 | 25,685.0 | 25,685.0 | 25,685.0 | 25,685.0 | 11 |
| 2025/03/25 | 25,575.0 | 25,575.0 | 25,575.0 | 25,575.0 | 25,575.0 | 3 |
| 2025/03/24 | 25,600.0 | 25,600.0 | 25,510.0 | 25,510.0 | 25,510.0 | 11 |
| 2025/03/21 | 25,970.0 | 25,970.0 | 25,540.0 | 25,630.0 | 25,630.0 | 459 |
| 2025/03/19 | 25,660.0 | 25,665.0 | 25,590.0 | 25,595.0 | 25,595.0 | 419 |
| 2025/03/18 | 25,440.0 | 25,485.0 | 25,440.0 | 25,475.0 | 25,475.0 | 33 |
| 2025/03/17 | 25,150.0 | 25,190.0 | 25,150.0 | 25,190.0 | 25,190.0 | 14 |
| 2025/03/14 | 24,590.0 | 24,865.0 | 24,545.0 | 24,865.0 | 24,865.0 | 310 |
| 2025/03/13 | 24,890.0 | 24,890.0 | 24,675.0 | 24,690.0 | 24,690.0 | 2,057 |
| 2025/03/12 | 24,440.0 | 24,710.0 | 24,440.0 | 24,615.0 | 24,615.0 | 1,413 |
| 2025/03/11 | 24,250.0 | 24,345.0 | 24,060.0 | 24,345.0 | 24,345.0 | 716 |
| 2025/03/10 | 24,700.0 | 24,745.0 | 24,590.0 | 24,675.0 | 24,675.0 | 1,160 |
| 2025/03/07 | 24,720.0 | 24,865.0 | 24,690.0 | 24,690.0 | 24,690.0 | 1,828 |
| 2025/03/06 | 25,060.0 | 25,130.0 | 25,060.0 | 25,095.0 | 25,095.0 | 616 |
| 2025/03/05 | 24,705.0 | 24,910.0 | 24,705.0 | 24,875.0 | 24,875.0 | 1,507 |
| 2025/03/04 | 24,610.0 | 24,715.0 | 24,610.0 | 24,715.0 | 24,715.0 | 141 |
| 2025/03/03 | 24,795.0 | 24,925.0 | 24,795.0 | 24,925.0 | 24,925.0 | 347 |
| 2025/02/28 | 24,735.0 | 24,735.0 | 24,400.0 | 24,485.0 | 24,485.0 | 1,087 |
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
Ｏｎｅ ＥＴＦ ＪＰＸ日経４００の取引履歴を振り返りませんか？
Ｏｎｅ ＥＴＦ ＪＰＸ日経４００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。
