18,020円
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ日経インデックス４００連動型上場投信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) |
|---|---|---|---|---|---|---|
| 2026/01/06 | 31,800.0 | 31,970.0 | 31,740.0 | 31,870.0 | 31,870.0 | 1,412 |
| 2026/01/05 | 31,240.0 | 31,500.0 | 31,240.0 | 31,470.0 | 31,470.0 | 3,261 |
| 2025/12/30 | 30,940.0 | 30,940.0 | 30,840.0 | 30,850.0 | 30,850.0 | 138 |
| 2025/12/29 | 31,020.0 | 31,020.0 | 30,850.0 | 30,950.0 | 30,950.0 | 347 |
| 2025/12/26 | 30,930.0 | 31,020.0 | 30,820.0 | 30,820.0 | 30,820.0 | 912 |
| 2025/12/25 | 30,940.0 | 30,940.0 | 30,770.0 | 30,840.0 | 30,840.0 | 231 |
| 2025/12/24 | 31,000.0 | 31,000.0 | 30,760.0 | 30,770.0 | 30,770.0 | 1,101 |
| 2025/12/23 | 30,800.0 | 30,960.0 | 30,800.0 | 30,920.0 | 30,920.0 | 2,557 |
| 2025/12/22 | 30,980.0 | 31,000.0 | 30,750.0 | 30,770.0 | 30,770.0 | 1,257 |
| 2025/12/19 | 30,470.0 | 30,710.0 | 30,460.0 | 30,670.0 | 30,670.0 | 3,196 |
| 2025/12/18 | 30,310.0 | 30,430.0 | 30,220.0 | 30,380.0 | 30,380.0 | 11,051 |
| 2025/12/17 | 30,440.0 | 30,510.0 | 30,250.0 | 30,470.0 | 30,470.0 | 3,080 |
| 2025/12/16 | 31,000.0 | 31,000.0 | 30,530.0 | 30,560.0 | 30,560.0 | 1,219 |
| 2025/12/15 | 30,990.0 | 31,100.0 | 30,900.0 | 31,090.0 | 31,090.0 | 4,351 |
| 2025/12/12 | 30,690.0 | 31,130.0 | 30,690.0 | 31,130.0 | 31,130.0 | 4,709 |
| 2025/12/11 | 30,880.0 | 30,880.0 | 30,430.0 | 30,430.0 | 30,430.0 | 624 |
| 2025/12/10 | 30,780.0 | 30,870.0 | 30,620.0 | 30,640.0 | 30,640.0 | 2,822 |
| 2025/12/09 | 30,660.0 | 30,750.0 | 30,550.0 | 30,610.0 | 30,610.0 | 617 |
| 2025/12/08 | 30,380.0 | 30,630.0 | 30,350.0 | 30,630.0 | 30,630.0 | 401 |
| 2025/12/05 | 30,520.0 | 30,520.0 | 30,300.0 | 30,370.0 | 30,370.0 | 470 |
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
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ日経インデックス４００連動型上場投信の取引履歴を振り返りませんか？
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ日経インデックス４００連動型上場投信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。
