---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) |
|---|---|---|---|---|---|---|
| 2025/05/15 | 25,290.0 | 25,290.0 | 25,290.0 | 25,290.0 | 25,290.0 | 23 |
| 2025/05/14 | 25,415.0 | 25,500.0 | 25,415.0 | 25,500.0 | 25,500.0 | 16 |
| 2025/05/13 | 25,665.0 | 25,745.0 | 25,635.0 | 25,635.0 | 25,635.0 | 45 |
| 2025/05/12 | 25,500.0 | 25,500.0 | 25,380.0 | 25,430.0 | 25,430.0 | 110 |
| 2025/05/09 | 25,305.0 | 25,405.0 | 25,305.0 | 25,405.0 | 25,405.0 | 77 |
| 2025/05/08 | 25,195.0 | 25,195.0 | 25,015.0 | 25,065.0 | 25,065.0 | 186 |
| 2025/05/07 | 25,000.0 | 25,080.0 | 25,000.0 | 25,070.0 | 25,070.0 | 27 |
| 2025/05/02 | 24,875.0 | 24,995.0 | 24,875.0 | 24,995.0 | 24,995.0 | 6 |
| 2025/05/01 | 24,640.0 | 24,850.0 | 24,640.0 | 24,805.0 | 24,805.0 | 416 |
| 2025/04/30 | 24,665.0 | 24,665.0 | 24,665.0 | 24,665.0 | 24,665.0 | 1 |
| 2025/04/28 | 24,485.0 | 24,485.0 | 24,485.0 | 24,485.0 | 24,485.0 | 6 |
| 2025/04/25 | 24,300.0 | 24,300.0 | 24,300.0 | 24,300.0 | 24,300.0 | 8 |
| 2025/04/24 | 23,895.0 | 23,895.0 | 23,895.0 | 23,895.0 | 23,895.0 | 1 |
| 2025/04/23 | 23,880.0 | 23,900.0 | 23,850.0 | 23,900.0 | 23,900.0 | 16 |
| 2025/04/22 | 23,360.0 | 23,455.0 | 23,360.0 | 23,455.0 | 23,455.0 | 5 |
| 2025/04/21 | 23,555.0 | 23,555.0 | 23,425.0 | 23,425.0 | 23,425.0 | 9 |
| 2025/04/18 | 23,870.0 | 23,870.0 | 23,590.0 | 23,710.0 | 23,710.0 | 16 |
| 2025/04/17 | 23,205.0 | 23,870.0 | 23,205.0 | 23,870.0 | 23,870.0 | 70 |
| 2025/04/16 | 23,160.0 | 23,160.0 | 23,010.0 | 23,010.0 | 23,010.0 | 14 |
| 2025/04/15 | 23,355.0 | 23,385.0 | 23,325.0 | 23,325.0 | 23,325.0 | 46 |
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。
