---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) |
|---|---|---|---|---|---|---|
| 2025/01/24 | 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 |
| 2025/01/14 | 25,450.0 | 25,485.0 | 25,060.0 | 25,175.0 | 25,175.0 | 13,783 |
| 2025/01/10 | 25,570.0 | 25,675.0 | 25,530.0 | 25,585.0 | 25,585.0 | 450 |
| 2025/01/09 | 25,905.0 | 25,960.0 | 25,645.0 | 25,920.0 | 25,920.0 | 285 |
| 2025/01/08 | 26,055.0 | 26,130.0 | 25,905.0 | 26,055.0 | 26,055.0 | 544 |
| 2025/01/07 | 26,015.0 | 26,240.0 | 25,940.0 | 26,190.0 | 26,190.0 | 335 |
| 2025/01/06 | 26,290.0 | 26,290.0 | 25,815.0 | 25,980.0 | 25,980.0 | 731 |
| 2024/12/30 | 26,330.0 | 26,395.0 | 26,135.0 | 26,300.0 | 26,300.0 | 451 |
| 2024/12/27 | 26,045.0 | 26,335.0 | 26,045.0 | 26,335.0 | 26,335.0 | 5,909 |
| 2024/12/26 | 25,620.0 | 25,960.0 | 25,620.0 | 25,960.0 | 25,960.0 | 500 |
| 2024/12/25 | 25,670.0 | 25,670.0 | 25,450.0 | 25,600.0 | 25,600.0 | 362 |
| 2024/12/24 | 25,665.0 | 25,665.0 | 25,580.0 | 25,655.0 | 25,655.0 | 990 |
| 2024/12/23 | 25,505.0 | 25,680.0 | 25,430.0 | 25,680.0 | 25,680.0 | 163 |
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。
