---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) |
|---|---|---|---|---|---|---|
| 2025/09/18 | 28,835.0 | 28,915.0 | 28,735.0 | 28,900.0 | 28,900.0 | 26 |
| 2025/09/17 | 28,860.0 | 28,860.0 | 28,660.0 | 28,725.0 | 28,725.0 | 5 |
| 2025/09/16 | 28,995.0 | 29,010.0 | 28,880.0 | 29,010.0 | 29,010.0 | 73 |
| 2025/09/12 | 28,950.0 | 28,950.0 | 28,880.0 | 28,880.0 | 28,880.0 | 113 |
| 2025/09/11 | 28,585.0 | 28,755.0 | 28,585.0 | 28,630.0 | 28,630.0 | 179 |
| 2025/09/10 | 28,675.0 | 28,675.0 | 28,645.0 | 28,645.0 | 28,645.0 | 10 |
| 2025/09/09 | 28,800.0 | 28,800.0 | 28,655.0 | 28,655.0 | 28,655.0 | 15 |
| 2025/09/08 | 28,500.0 | 28,680.0 | 28,500.0 | 28,575.0 | 28,575.0 | 412 |
| 2025/09/05 | 28,145.0 | 28,145.0 | 28,145.0 | 28,145.0 | 28,145.0 | 1 |
| 2025/09/04 | 27,980.0 | 28,095.0 | 27,980.0 | 28,095.0 | 28,095.0 | 86 |
| 2025/09/03 | 28,005.0 | 28,015.0 | 27,775.0 | 27,775.0 | 27,775.0 | 31 |
| 2025/09/02 | 28,095.0 | 28,095.0 | 28,095.0 | 28,095.0 | 28,095.0 | 79 |
| 2025/09/01 | 27,820.0 | 27,820.0 | 27,800.0 | 27,800.0 | 27,800.0 | 20 |
| 2025/08/28 | 28,040.0 | 28,215.0 | 28,005.0 | 28,180.0 | 28,180.0 | 21 |
| 2025/08/27 | 28,115.0 | 28,115.0 | 27,980.0 | 28,000.0 | 28,000.0 | 5,076 |
| 2025/08/26 | 28,345.0 | 28,495.0 | 28,000.0 | 28,495.0 | 28,495.0 | 7 |
| 2025/08/25 | 28,440.0 | 28,510.0 | 28,440.0 | 28,510.0 | 28,510.0 | 9 |
| 2025/08/22 | 28,360.0 | 28,370.0 | 28,160.0 | 28,330.0 | 28,330.0 | 128 |
| 2025/08/21 | 28,175.0 | 28,230.0 | 28,175.0 | 28,230.0 | 28,230.0 | 3 |
| 2025/08/20 | 28,300.0 | 28,450.0 | 28,300.0 | 28,345.0 | 28,345.0 | 47 |
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。
