---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) |
|---|---|---|---|---|---|---|
| 2025/02/14 | 25,360.0 | 25,360.0 | 25,110.0 | 25,110.0 | 25,110.0 | 597 |
| 2025/02/13 | 25,105.0 | 25,290.0 | 25,105.0 | 25,290.0 | 25,290.0 | 414 |
| 2025/02/12 | 24,990.0 | 24,990.0 | 24,870.0 | 24,870.0 | 24,870.0 | 539 |
| 2025/02/10 | 24,870.0 | 24,960.0 | 24,870.0 | 24,960.0 | 24,960.0 | 200 |
| 2025/02/07 | 25,030.0 | 25,030.0 | 24,990.0 | 24,990.0 | 24,990.0 | 7 |
| 2025/02/06 | 25,100.0 | 25,100.0 | 25,075.0 | 25,075.0 | 25,075.0 | 201 |
| 2025/02/05 | 24,575.0 | 25,220.0 | 24,575.0 | 24,990.0 | 24,990.0 | 204 |
| 2025/02/04 | 25,105.0 | 25,105.0 | 24,895.0 | 25,020.0 | 25,020.0 | 1,089 |
| 2025/02/03 | 24,985.0 | 24,985.0 | 24,820.0 | 24,820.0 | 24,820.0 | 61 |
| 2025/01/31 | 25,485.0 | 25,510.0 | 25,465.0 | 25,510.0 | 25,510.0 | 36 |
| 2025/01/30 | 25,400.0 | 25,400.0 | 25,400.0 | 25,400.0 | 25,400.0 | 3 |
| 2025/01/29 | 25,375.0 | 25,375.0 | 25,340.0 | 25,340.0 | 25,340.0 | 13 |
| 2025/01/28 | 25,025.0 | 25,360.0 | 25,025.0 | 25,185.0 | 25,185.0 | 582 |
| 2025/01/27 | 25,325.0 | 25,325.0 | 25,190.0 | 25,190.0 | 25,190.0 | 13 |
| 2025/01/24 | 25,300.0 | 25,300.0 | 25,135.0 | 25,155.0 | 25,155.0 | 21 |
| 2025/01/23 | 25,140.0 | 25,140.0 | 25,140.0 | 25,140.0 | 25,140.0 | 4 |
| 2025/01/22 | 25,010.0 | 25,010.0 | 25,010.0 | 25,010.0 | 25,010.0 | 14 |
| 2025/01/21 | 25,205.0 | 25,205.0 | 24,720.0 | 24,720.0 | 24,720.0 | 74 |
| 2025/01/20 | 24,745.0 | 24,780.0 | 24,745.0 | 24,780.0 | 24,780.0 | 18 |
| 2025/01/17 | 24,460.0 | 24,485.0 | 24,285.0 | 24,485.0 | 24,485.0 | 77 |
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。
