---円
iFreeETF JPX日経400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) |
---|---|---|---|---|---|---|
2024/03/28 | 25,500.0 | 25,885.0 | 25,430.0 | 25,855.0 | 25,855.0 | 14 |
2024/03/27 | 25,635.0 | 25,990.0 | 25,570.0 | 25,720.0 | 25,720.0 | 78 |
2024/03/26 | 25,360.0 | 25,900.0 | 25,360.0 | 25,900.0 | 25,900.0 | 73 |
2024/03/25 | 25,705.0 | 25,730.0 | 25,465.0 | 25,600.0 | 25,600.0 | 27 |
2024/03/22 | 25,780.0 | 26,000.0 | 25,735.0 | 25,735.0 | 25,735.0 | 122 |
2024/03/21 | 25,305.0 | 25,990.0 | 25,305.0 | 25,990.0 | 25,990.0 | 28 |
2024/03/19 | 24,875.0 | 25,305.0 | 24,875.0 | 25,305.0 | 25,305.0 | 2,021 |
2024/03/18 | 24,560.0 | 25,005.0 | 24,560.0 | 24,995.0 | 24,995.0 | 1,131 |
2024/03/15 | 24,735.0 | 24,735.0 | 24,225.0 | 24,480.0 | 24,480.0 | 177 |
2024/03/14 | 24,200.0 | 24,820.0 | 24,200.0 | 24,820.0 | 24,820.0 | 99 |
2024/03/13 | 24,485.0 | 24,595.0 | 24,250.0 | 24,300.0 | 24,300.0 | 2,213 |
2024/03/12 | 24,395.0 | 24,455.0 | 24,075.0 | 24,455.0 | 24,455.0 | 223 |
2024/03/11 | 24,545.0 | 24,605.0 | 24,220.0 | 24,220.0 | 24,220.0 | 187 |
2024/03/08 | 24,925.0 | 25,435.0 | 24,925.0 | 25,435.0 | 25,435.0 | 6 |
2024/03/07 | 25,215.0 | 25,215.0 | 25,000.0 | 25,000.0 | 25,000.0 | 63 |
2024/03/06 | 24,755.0 | 25,045.0 | 24,755.0 | 25,035.0 | 25,035.0 | 109 |
2024/03/05 | 24,795.0 | 25,000.0 | 24,785.0 | 24,975.0 | 24,975.0 | 176 |
2024/03/04 | 25,010.0 | 25,010.0 | 24,800.0 | 24,800.0 | 24,800.0 | 3,866 |
2024/03/01 | 24,495.0 | 24,800.0 | 24,495.0 | 24,800.0 | 24,800.0 | 399 |
2024/02/29 | 24,475.0 | 24,475.0 | 24,400.0 | 24,400.0 | 24,400.0 | 298 |
みんかぶETFで銘柄を探す
iFreeETF JPX日経400の取引履歴を振り返りませんか?
iFreeETF JPX日経400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。