---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) |
|---|---|---|---|---|---|---|
| 2026/02/19 | 34,880.0 | 35,220.0 | 34,880.0 | 35,220.0 | 35,220.0 | 39 |
| 2026/02/18 | 34,780.0 | 34,790.0 | 34,780.0 | 34,790.0 | 34,790.0 | 46 |
| 2026/02/17 | 34,280.0 | 34,390.0 | 34,280.0 | 34,390.0 | 34,390.0 | 26 |
| 2026/02/16 | 35,020.0 | 35,020.0 | 34,650.0 | 34,650.0 | 34,650.0 | 61 |
| 2026/02/13 | 35,160.0 | 35,160.0 | 34,820.0 | 34,820.0 | 34,820.0 | 61 |
| 2026/02/12 | 35,370.0 | 35,480.0 | 35,350.0 | 35,460.0 | 35,460.0 | 19 |
| 2026/02/10 | 35,000.0 | 35,240.0 | 34,990.0 | 35,230.0 | 35,230.0 | 1,118 |
| 2026/02/09 | 34,870.0 | 34,870.0 | 34,470.0 | 34,520.0 | 34,520.0 | 3,455 |
| 2026/02/06 | 33,100.0 | 33,560.0 | 33,000.0 | 33,560.0 | 33,560.0 | 43 |
| 2026/02/05 | 33,410.0 | 33,410.0 | 33,240.0 | 33,240.0 | 33,240.0 | 13 |
| 2026/02/04 | 33,110.0 | 33,300.0 | 33,000.0 | 33,300.0 | 33,300.0 | 575 |
| 2026/02/03 | 33,180.0 | 33,250.0 | 33,180.0 | 33,220.0 | 33,220.0 | 137 |
| 2026/02/02 | 32,980.0 | 33,010.0 | 32,150.0 | 32,150.0 | 32,150.0 | 50 |
| 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 |
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。
