---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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 30,600.0 | 30,600.0 | 30,150.0 | 30,150.0 | 30,150.0 | 318 |
| 2025/11/17 | 30,970.0 | 30,970.0 | 30,780.0 | 30,890.0 | 30,890.0 | 22 |
| 2025/11/14 | 30,840.0 | 31,050.0 | 30,800.0 | 30,980.0 | 30,980.0 | 200 |
| 2025/11/13 | 31,070.0 | 31,250.0 | 31,070.0 | 31,180.0 | 31,180.0 | 1,112 |
| 2025/11/12 | 30,760.0 | 31,000.0 | 30,760.0 | 30,920.0 | 30,920.0 | 85 |
| 2025/11/11 | 30,840.0 | 30,840.0 | 30,730.0 | 30,730.0 | 30,730.0 | 7 |
| 2025/11/10 | 30,690.0 | 30,690.0 | 30,460.0 | 30,460.0 | 30,460.0 | 2,516 |
| 2025/11/07 | 30,350.0 | 30,460.0 | 30,240.0 | 30,460.0 | 30,460.0 | 85 |
| 2025/11/06 | 30,510.0 | 30,610.0 | 30,510.0 | 30,610.0 | 30,610.0 | 112 |
| 2025/11/05 | 30,360.0 | 30,360.0 | 29,650.0 | 30,200.0 | 30,200.0 | 19,712 |
| 2025/11/04 | 30,810.0 | 31,000.0 | 30,620.0 | 30,790.0 | 30,790.0 | 51 |
| 2025/10/31 | 30,740.0 | 30,890.0 | 30,740.0 | 30,800.0 | 30,800.0 | 1,535 |
| 2025/10/30 | 30,440.0 | 30,600.0 | 30,440.0 | 30,560.0 | 30,560.0 | 23 |
| 2025/10/29 | 30,370.0 | 30,370.0 | 30,370.0 | 30,370.0 | 30,370.0 | 1 |
| 2025/10/28 | 30,640.0 | 30,640.0 | 30,280.0 | 30,280.0 | 30,280.0 | 3,021 |
| 2025/10/27 | 30,680.0 | 30,750.0 | 30,590.0 | 30,630.0 | 30,630.0 | 133 |
| 2025/10/24 | 30,320.0 | 30,320.0 | 30,210.0 | 30,280.0 | 30,280.0 | 19 |
| 2025/10/23 | 30,000.0 | 30,050.0 | 29,920.0 | 30,050.0 | 30,050.0 | 142 |
| 2025/10/22 | 30,160.0 | 30,220.0 | 30,060.0 | 30,180.0 | 30,180.0 | 128 |
| 2025/10/21 | 30,020.0 | 30,250.0 | 29,995.0 | 29,995.0 | 29,995.0 | 1,129 |
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。
