---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) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 25,415.0 | 25,500.0 | 25,275.0 | 25,275.0 | 25,275.0 | 231 |
| 2025/02/10 | 25,365.0 | 25,405.0 | 25,300.0 | 25,365.0 | 25,365.0 | 312 |
| 2025/02/07 | 25,460.0 | 25,525.0 | 25,400.0 | 25,405.0 | 25,405.0 | 106 |
| 2025/02/06 | 25,310.0 | 25,630.0 | 25,310.0 | 25,630.0 | 25,630.0 | 149 |
| 2025/02/05 | 25,565.0 | 25,630.0 | 25,305.0 | 25,455.0 | 25,455.0 | 75 |
| 2025/02/04 | 25,590.0 | 25,655.0 | 25,335.0 | 25,465.0 | 25,465.0 | 76 |
| 2025/02/03 | 25,250.0 | 25,610.0 | 25,205.0 | 25,300.0 | 25,300.0 | 1,135 |
| 2025/01/31 | 25,845.0 | 25,900.0 | 25,805.0 | 25,900.0 | 25,900.0 | 270 |
| 2025/01/30 | 25,685.0 | 25,890.0 | 25,685.0 | 25,755.0 | 25,755.0 | 65 |
| 2025/01/29 | 25,740.0 | 25,800.0 | 25,710.0 | 25,750.0 | 25,750.0 | 173 |
| 2025/01/28 | 25,465.0 | 25,750.0 | 25,425.0 | 25,650.0 | 25,650.0 | 103 |
| 2025/01/27 | 25,665.0 | 25,795.0 | 25,585.0 | 25,720.0 | 25,720.0 | 134 |
| 2025/01/24 | 25,600.0 | 25,720.0 | 25,510.0 | 25,510.0 | 25,510.0 | 1,867 |
| 2025/01/23 | 25,475.0 | 25,545.0 | 25,440.0 | 25,535.0 | 25,535.0 | 382 |
| 2025/01/22 | 25,360.0 | 25,470.0 | 25,320.0 | 25,470.0 | 25,470.0 | 375 |
| 2025/01/21 | 25,355.0 | 25,355.0 | 25,070.0 | 25,245.0 | 25,245.0 | 543 |
| 2025/01/20 | 25,045.0 | 25,285.0 | 25,045.0 | 25,285.0 | 25,285.0 | 1,397 |
| 2025/01/17 | 24,890.0 | 24,975.0 | 24,650.0 | 24,975.0 | 24,975.0 | 663 |
| 2025/01/16 | 25,075.0 | 25,220.0 | 24,970.0 | 25,220.0 | 25,220.0 | 171 |
| 2025/01/15 | 25,120.0 | 25,260.0 | 24,885.0 | 24,895.0 | 24,895.0 | 1,697 |
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。
