---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) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 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 |
| 2025/12/29 | 31,820.0 | 31,820.0 | 31,370.0 | 31,390.0 | 31,390.0 | 70 |
| 2025/12/26 | 31,990.0 | 31,990.0 | 31,350.0 | 31,370.0 | 31,370.0 | 113 |
| 2025/12/25 | 31,350.0 | 31,370.0 | 31,320.0 | 31,370.0 | 31,370.0 | 28 |
| 2025/12/24 | 31,560.0 | 31,560.0 | 31,270.0 | 31,270.0 | 31,270.0 | 10 |
| 2025/12/23 | 31,390.0 | 31,400.0 | 31,390.0 | 31,400.0 | 31,400.0 | 2 |
| 2025/12/22 | 31,330.0 | 31,330.0 | 31,330.0 | 31,330.0 | 31,330.0 | 3 |
| 2025/12/19 | 31,000.0 | 31,190.0 | 31,000.0 | 31,190.0 | 31,190.0 | 22 |
| 2025/12/18 | 30,870.0 | 30,930.0 | 30,870.0 | 30,930.0 | 30,930.0 | 3,035 |
| 2025/12/17 | 30,800.0 | 31,060.0 | 30,800.0 | 31,060.0 | 31,060.0 | 50 |
| 2025/12/16 | 31,120.0 | 31,120.0 | 31,050.0 | 31,050.0 | 31,050.0 | 27 |
| 2025/12/15 | 31,390.0 | 31,620.0 | 31,390.0 | 31,620.0 | 31,620.0 | 2,448 |
| 2025/12/12 | 31,230.0 | 31,720.0 | 31,230.0 | 31,720.0 | 31,720.0 | 882 |
| 2025/12/11 | 31,320.0 | 31,320.0 | 30,940.0 | 31,010.0 | 31,010.0 | 3,181 |
| 2025/12/10 | 31,300.0 | 31,420.0 | 31,210.0 | 31,250.0 | 31,250.0 | 32 |
| 2025/12/09 | 31,190.0 | 31,250.0 | 31,170.0 | 31,170.0 | 31,170.0 | 17 |
| 2025/12/08 | 30,950.0 | 31,120.0 | 30,880.0 | 31,120.0 | 31,120.0 | 26 |
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。
