---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) |
|---|---|---|---|---|---|---|
| 2026/02/16 | 35,520.0 | 35,530.0 | 35,150.0 | 35,270.0 | 35,270.0 | 552 |
| 2026/02/13 | 35,670.0 | 35,730.0 | 35,450.0 | 35,530.0 | 35,530.0 | 430 |
| 2026/02/12 | 35,760.0 | 36,030.0 | 35,760.0 | 36,000.0 | 36,000.0 | 285 |
| 2026/02/10 | 35,330.0 | 35,870.0 | 35,330.0 | 35,690.0 | 35,690.0 | 1,182 |
| 2026/02/09 | 35,410.0 | 35,420.0 | 35,010.0 | 35,040.0 | 35,040.0 | 1,626 |
| 2026/02/06 | 33,750.0 | 34,100.0 | 33,430.0 | 34,100.0 | 34,100.0 | 467 |
| 2026/02/05 | 34,040.0 | 34,120.0 | 33,680.0 | 33,800.0 | 33,800.0 | 114 |
| 2026/02/04 | 33,580.0 | 33,860.0 | 33,560.0 | 33,860.0 | 33,860.0 | 2,041 |
| 2026/02/03 | 33,240.0 | 33,770.0 | 33,240.0 | 33,750.0 | 33,750.0 | 708 |
| 2026/02/02 | 33,320.0 | 33,540.0 | 32,730.0 | 32,730.0 | 32,730.0 | 406 |
| 2026/01/30 | 32,900.0 | 33,030.0 | 32,770.0 | 33,020.0 | 33,020.0 | 145 |
| 2026/01/29 | 32,810.0 | 32,930.0 | 32,550.0 | 32,890.0 | 32,890.0 | 404 |
| 2026/01/28 | 32,940.0 | 33,240.0 | 32,650.0 | 33,240.0 | 33,240.0 | 3,917 |
| 2026/01/27 | 32,860.0 | 33,050.0 | 32,700.0 | 32,940.0 | 32,940.0 | 3,272 |
| 2026/01/26 | 33,080.0 | 33,560.0 | 32,850.0 | 33,560.0 | 33,560.0 | 988 |
| 2026/01/23 | 33,510.0 | 33,710.0 | 33,510.0 | 33,640.0 | 33,640.0 | 823 |
| 2026/01/22 | 33,600.0 | 33,650.0 | 33,480.0 | 33,510.0 | 33,510.0 | 457 |
| 2026/01/21 | 33,460.0 | 33,460.0 | 33,060.0 | 33,230.0 | 33,230.0 | 19,696 |
| 2026/01/20 | 33,640.0 | 33,690.0 | 33,510.0 | 33,520.0 | 33,520.0 | 1,047 |
| 2026/01/19 | 33,670.0 | 33,830.0 | 33,540.0 | 33,830.0 | 33,830.0 | 1,645 |
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。
