---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) |
|---|---|---|---|---|---|---|
| 2025/01/07 | 25,795.0 | 26,050.0 | 25,795.0 | 26,050.0 | 26,050.0 | 130 |
| 2025/01/06 | 26,015.0 | 26,015.0 | 25,750.0 | 25,750.0 | 25,750.0 | 290 |
| 2024/12/30 | 26,055.0 | 26,055.0 | 26,055.0 | 26,055.0 | 26,055.0 | 51 |
| 2024/12/27 | 25,770.0 | 26,045.0 | 25,770.0 | 26,045.0 | 26,045.0 | 183 |
| 2024/12/26 | 25,545.0 | 25,620.0 | 25,460.0 | 25,620.0 | 25,620.0 | 4 |
| 2024/12/25 | 25,225.0 | 25,225.0 | 25,210.0 | 25,225.0 | 25,225.0 | 47 |
| 2024/12/24 | 25,400.0 | 25,400.0 | 25,380.0 | 25,380.0 | 25,380.0 | 112 |
| 2024/12/19 | 24,995.0 | 25,500.0 | 24,915.0 | 25,500.0 | 25,500.0 | 8 |
| 2024/12/17 | 25,475.0 | 25,495.0 | 25,475.0 | 25,495.0 | 25,495.0 | 38 |
| 2024/12/16 | 25,440.0 | 25,440.0 | 25,420.0 | 25,420.0 | 25,420.0 | 12 |
| 2024/12/13 | 25,635.0 | 25,635.0 | 25,635.0 | 25,635.0 | 25,635.0 | 1 |
| 2024/12/12 | 25,870.0 | 25,900.0 | 25,815.0 | 25,850.0 | 25,850.0 | 87 |
| 2024/12/09 | 25,555.0 | 25,555.0 | 25,420.0 | 25,460.0 | 25,460.0 | 1,844 |
| 2024/12/06 | 25,375.0 | 25,375.0 | 25,375.0 | 25,375.0 | 25,375.0 | 1 |
| 2024/12/05 | 25,590.0 | 25,610.0 | 25,500.0 | 25,500.0 | 25,500.0 | 65 |
| 2024/12/04 | 25,675.0 | 25,680.0 | 25,485.0 | 25,610.0 | 25,610.0 | 54 |
| 2024/12/03 | 25,475.0 | 25,585.0 | 25,475.0 | 25,565.0 | 25,565.0 | 205 |
| 2024/12/02 | 25,270.0 | 25,270.0 | 25,145.0 | 25,145.0 | 25,145.0 | 12 |
| 2024/11/29 | 24,955.0 | 24,955.0 | 24,955.0 | 24,955.0 | 24,955.0 | 5 |
| 2024/11/28 | 25,225.0 | 25,225.0 | 24,785.0 | 25,035.0 | 25,035.0 | 41 |
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
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。
