---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) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 32,400.0 | 32,510.0 | 32,400.0 | 32,510.0 | 32,510.0 | 232 |
| 2026/01/29 | 32,070.0 | 32,390.0 | 32,010.0 | 32,240.0 | 32,240.0 | 2,219 |
| 2026/01/28 | 32,100.0 | 32,280.0 | 32,100.0 | 32,240.0 | 32,240.0 | 1,125 |
| 2026/01/27 | 32,350.0 | 32,440.0 | 32,130.0 | 32,440.0 | 32,440.0 | 27 |
| 2026/01/26 | 32,470.0 | 32,470.0 | 32,320.0 | 32,410.0 | 32,410.0 | 601 |
| 2026/01/23 | 33,030.0 | 33,050.0 | 32,990.0 | 33,050.0 | 33,050.0 | 5 |
| 2026/01/22 | 33,060.0 | 33,060.0 | 32,940.0 | 32,940.0 | 32,940.0 | 20 |
| 2026/01/21 | 32,500.0 | 32,710.0 | 32,480.0 | 32,670.0 | 32,670.0 | 39 |
| 2026/01/20 | 33,170.0 | 33,170.0 | 32,950.0 | 32,990.0 | 32,990.0 | 47 |
| 2026/01/19 | 33,030.0 | 33,270.0 | 32,950.0 | 33,250.0 | 33,250.0 | 2,266 |
| 2026/01/16 | 33,210.0 | 33,350.0 | 33,190.0 | 33,310.0 | 33,310.0 | 19 |
| 2026/01/15 | 33,100.0 | 33,400.0 | 33,100.0 | 33,370.0 | 33,370.0 | 334 |
| 2026/01/14 | 33,050.0 | 33,210.0 | 33,050.0 | 33,210.0 | 33,210.0 | 35 |
| 2026/01/13 | 32,860.0 | 32,860.0 | 32,720.0 | 32,820.0 | 32,820.0 | 813 |
| 2026/01/09 | 31,860.0 | 32,020.0 | 31,860.0 | 32,020.0 | 32,020.0 | 16 |
| 2026/01/08 | 31,910.0 | 31,910.0 | 31,720.0 | 31,720.0 | 31,720.0 | 26 |
| 2026/01/07 | 32,020.0 | 32,120.0 | 31,920.0 | 31,950.0 | 31,950.0 | 137 |
| 2026/01/06 | 32,670.0 | 32,670.0 | 32,310.0 | 32,520.0 | 32,520.0 | 1,643 |
| 2026/01/05 | 31,700.0 | 32,070.0 | 31,700.0 | 32,000.0 | 32,000.0 | 54 |
| 2025/12/30 | 31,390.0 | 31,430.0 | 31,350.0 | 31,350.0 | 31,350.0 | 111 |
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。
