---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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 30,200.0 | 30,200.0 | 29,880.0 | 29,930.0 | 29,930.0 | 76 |
| 2025/11/17 | 30,750.0 | 30,770.0 | 30,750.0 | 30,770.0 | 30,770.0 | 6 |
| 2025/11/14 | 30,800.0 | 30,870.0 | 30,790.0 | 30,790.0 | 30,790.0 | 33 |
| 2025/11/13 | 30,980.0 | 31,100.0 | 30,980.0 | 31,030.0 | 31,030.0 | 906 |
| 2025/11/12 | 30,780.0 | 30,850.0 | 30,780.0 | 30,850.0 | 30,850.0 | 30 |
| 2025/11/11 | 30,550.0 | 30,550.0 | 30,420.0 | 30,420.0 | 30,420.0 | 3 |
| 2025/11/10 | 30,550.0 | 30,550.0 | 30,550.0 | 30,550.0 | 30,550.0 | 17 |
| 2025/11/07 | 30,200.0 | 30,290.0 | 30,200.0 | 30,290.0 | 30,290.0 | 51 |
| 2025/11/06 | 30,320.0 | 30,500.0 | 30,320.0 | 30,480.0 | 30,480.0 | 132 |
| 2025/11/05 | 30,050.0 | 30,060.0 | 29,510.0 | 29,925.0 | 29,925.0 | 4,497 |
| 2025/11/04 | 30,790.0 | 30,790.0 | 30,480.0 | 30,480.0 | 30,480.0 | 76 |
| 2025/10/31 | 30,600.0 | 30,670.0 | 30,570.0 | 30,670.0 | 30,670.0 | 1,922 |
| 2025/10/30 | 30,240.0 | 30,440.0 | 30,240.0 | 30,440.0 | 30,440.0 | 60 |
| 2025/10/29 | 30,240.0 | 30,240.0 | 30,190.0 | 30,190.0 | 30,190.0 | 293 |
| 2025/10/28 | 30,470.0 | 30,470.0 | 30,220.0 | 30,220.0 | 30,220.0 | 50 |
| 2025/10/27 | 30,430.0 | 30,570.0 | 30,430.0 | 30,570.0 | 30,570.0 | 3,585 |
| 2025/10/24 | 30,000.0 | 30,030.0 | 29,970.0 | 30,020.0 | 30,020.0 | 1,214 |
| 2025/10/23 | 29,870.0 | 29,905.0 | 29,850.0 | 29,875.0 | 29,875.0 | 30 |
| 2025/10/22 | 30,060.0 | 30,060.0 | 30,030.0 | 30,030.0 | 30,030.0 | 27 |
| 2025/10/21 | 29,965.0 | 30,090.0 | 29,855.0 | 29,855.0 | 29,855.0 | 3,212 |
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。
