---円
ＭＡＸＩＳ ＪＰＸ日経インデックス４００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) |
|---|---|---|---|---|---|---|
| 2025/12/23 | 31,840.0 | 32,000.0 | 31,840.0 | 31,920.0 | 31,920.0 | 1,645 |
| 2025/12/22 | 32,030.0 | 32,030.0 | 31,800.0 | 31,800.0 | 31,800.0 | 606 |
| 2025/12/19 | 31,530.0 | 31,750.0 | 31,530.0 | 31,620.0 | 31,620.0 | 11,496 |
| 2025/12/18 | 31,350.0 | 31,470.0 | 31,230.0 | 31,380.0 | 31,380.0 | 668 |
| 2025/12/17 | 31,510.0 | 31,540.0 | 31,290.0 | 31,490.0 | 31,490.0 | 621 |
| 2025/12/16 | 32,080.0 | 32,080.0 | 31,530.0 | 31,530.0 | 31,530.0 | 780 |
| 2025/12/15 | 31,900.0 | 32,160.0 | 31,900.0 | 32,070.0 | 32,070.0 | 1,571 |
| 2025/12/12 | 31,810.0 | 32,140.0 | 31,810.0 | 32,140.0 | 32,140.0 | 966 |
| 2025/12/11 | 31,990.0 | 31,990.0 | 31,490.0 | 31,540.0 | 31,540.0 | 124 |
| 2025/12/10 | 31,890.0 | 31,910.0 | 31,650.0 | 31,740.0 | 31,740.0 | 1,497 |
| 2025/12/09 | 31,700.0 | 31,720.0 | 31,580.0 | 31,690.0 | 31,690.0 | 1,146 |
| 2025/12/08 | 31,380.0 | 31,600.0 | 31,380.0 | 31,600.0 | 31,600.0 | 1,952 |
| 2025/12/05 | 31,610.0 | 31,610.0 | 31,300.0 | 31,390.0 | 31,390.0 | 566 |
| 2025/12/04 | 31,290.0 | 31,780.0 | 31,290.0 | 31,750.0 | 31,750.0 | 1,342 |
| 2025/12/03 | 31,170.0 | 31,330.0 | 31,060.0 | 31,200.0 | 31,200.0 | 50 |
| 2025/12/02 | 31,230.0 | 31,250.0 | 31,110.0 | 31,150.0 | 31,150.0 | 91 |
| 2025/12/01 | 31,510.0 | 31,510.0 | 31,050.0 | 31,050.0 | 31,050.0 | 1,126 |
| 2025/11/28 | 31,400.0 | 31,500.0 | 31,370.0 | 31,490.0 | 31,490.0 | 803 |
| 2025/11/27 | 31,460.0 | 31,510.0 | 31,390.0 | 31,420.0 | 31,420.0 | 1,092 |
| 2025/11/26 | 30,950.0 | 31,330.0 | 30,950.0 | 31,260.0 | 31,260.0 | 588 |
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
ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信の取引履歴を振り返りませんか？
ＭＡＸＩＳ ＪＰＸ日経インデックス４００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。
