17,291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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 28,500.0 | 28,600.0 | 28,340.0 | 28,425.0 | 28,425.0 | 8,595 |
| 2025/09/17 | 28,500.0 | 28,500.0 | 28,300.0 | 28,355.0 | 28,355.0 | 1,530 |
| 2025/09/16 | 28,550.0 | 28,700.0 | 28,480.0 | 28,505.0 | 28,505.0 | 5,219 |
| 2025/09/12 | 28,580.0 | 28,580.0 | 28,420.0 | 28,490.0 | 28,490.0 | 1,778 |
| 2025/09/11 | 28,245.0 | 28,385.0 | 28,215.0 | 28,315.0 | 28,315.0 | 551 |
| 2025/09/10 | 28,080.0 | 28,285.0 | 28,080.0 | 28,260.0 | 28,260.0 | 1,793 |
| 2025/09/09 | 28,400.0 | 28,500.0 | 28,125.0 | 28,230.0 | 28,230.0 | 2,389 |
| 2025/09/08 | 28,215.0 | 28,360.0 | 28,120.0 | 28,240.0 | 28,240.0 | 2,099 |
| 2025/09/05 | 27,930.0 | 28,055.0 | 27,865.0 | 27,975.0 | 27,975.0 | 871 |
| 2025/09/04 | 27,570.0 | 27,780.0 | 27,570.0 | 27,740.0 | 27,740.0 | 903 |
| 2025/09/03 | 27,640.0 | 27,725.0 | 27,405.0 | 27,405.0 | 27,405.0 | 2,466 |
| 2025/09/02 | 27,690.0 | 27,840.0 | 27,630.0 | 27,840.0 | 27,840.0 | 826 |
| 2025/09/01 | 27,540.0 | 27,710.0 | 27,405.0 | 27,525.0 | 27,525.0 | 1,483 |
| 2025/08/29 | 27,765.0 | 27,780.0 | 27,650.0 | 27,650.0 | 27,650.0 | 1,430 |
| 2025/08/28 | 27,565.0 | 27,830.0 | 27,550.0 | 27,775.0 | 27,775.0 | 1,128 |
| 2025/08/27 | 27,730.0 | 27,730.0 | 27,580.0 | 27,665.0 | 27,665.0 | 911 |
| 2025/08/26 | 27,905.0 | 27,905.0 | 27,630.0 | 27,700.0 | 27,700.0 | 3,964 |
| 2025/08/25 | 28,135.0 | 28,165.0 | 27,920.0 | 28,010.0 | 28,010.0 | 13,906 |
| 2025/08/22 | 27,965.0 | 27,965.0 | 27,825.0 | 27,910.0 | 27,910.0 | 989 |
| 2025/08/21 | 27,980.0 | 27,980.0 | 27,800.0 | 27,810.0 | 27,810.0 | 1,442 |
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。
