---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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 26,010.0 | 26,015.0 | 25,800.0 | 25,800.0 | 25,800.0 | 78 |
| 2025/07/18 | 26,000.0 | 26,000.0 | 25,825.0 | 25,825.0 | 25,825.0 | 476 |
| 2025/07/17 | 25,685.0 | 25,910.0 | 25,685.0 | 25,910.0 | 25,910.0 | 10 |
| 2025/07/16 | 25,725.0 | 25,765.0 | 25,705.0 | 25,755.0 | 25,755.0 | 409 |
| 2025/07/15 | 25,860.0 | 25,860.0 | 25,770.0 | 25,770.0 | 25,770.0 | 826 |
| 2025/07/14 | 25,670.0 | 25,860.0 | 25,650.0 | 25,815.0 | 25,815.0 | 18 |
| 2025/07/11 | 25,805.0 | 25,835.0 | 25,805.0 | 25,820.0 | 25,820.0 | 73 |
| 2025/07/10 | 25,685.0 | 25,685.0 | 25,595.0 | 25,595.0 | 25,595.0 | 10 |
| 2025/07/09 | 25,840.0 | 25,840.0 | 25,785.0 | 25,810.0 | 25,810.0 | 356 |
| 2025/07/08 | 25,660.0 | 25,780.0 | 25,660.0 | 25,780.0 | 25,780.0 | 114 |
| 2025/07/07 | 25,795.0 | 25,835.0 | 25,685.0 | 25,685.0 | 25,685.0 | 2,745 |
| 2025/07/04 | 26,300.0 | 26,300.0 | 26,065.0 | 26,180.0 | 26,180.0 | 3,834 |
| 2025/07/03 | 26,100.0 | 26,150.0 | 26,100.0 | 26,150.0 | 26,150.0 | 480 |
| 2025/07/02 | 26,120.0 | 26,185.0 | 26,120.0 | 26,185.0 | 26,185.0 | 402 |
| 2025/07/01 | 26,325.0 | 26,325.0 | 26,215.0 | 26,235.0 | 26,235.0 | 132 |
| 2025/06/30 | 26,550.0 | 26,575.0 | 26,405.0 | 26,405.0 | 26,405.0 | 700 |
| 2025/06/27 | 26,185.0 | 26,310.0 | 26,180.0 | 26,285.0 | 26,285.0 | 1,212 |
| 2025/06/26 | 25,825.0 | 25,925.0 | 25,615.0 | 25,615.0 | 25,615.0 | 2,925 |
| 2025/06/25 | 25,695.0 | 25,750.0 | 25,695.0 | 25,750.0 | 25,750.0 | 4 |
| 2025/06/24 | 25,865.0 | 25,865.0 | 25,770.0 | 25,770.0 | 25,770.0 | 334 |
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。
