---円
Ｏｎｅ ＥＴＦ 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) |
|---|---|---|---|---|---|---|
| 2025/01/16 | 24,725.0 | 24,725.0 | 24,585.0 | 24,585.0 | 24,585.0 | 2 |
| 2025/01/15 | 24,670.0 | 24,670.0 | 24,530.0 | 24,530.0 | 24,530.0 | 5 |
| 2025/01/14 | 24,815.0 | 24,815.0 | 24,465.0 | 24,465.0 | 24,465.0 | 211 |
| 2025/01/10 | 24,850.0 | 24,850.0 | 24,815.0 | 24,815.0 | 24,815.0 | 5 |
| 2025/01/09 | 25,000.0 | 25,010.0 | 24,945.0 | 24,955.0 | 24,955.0 | 37 |
| 2025/01/08 | 25,320.0 | 25,350.0 | 25,280.0 | 25,315.0 | 25,315.0 | 38 |
| 2025/01/07 | 25,305.0 | 25,530.0 | 25,305.0 | 25,485.0 | 25,485.0 | 163 |
| 2025/01/06 | 25,660.0 | 25,775.0 | 25,400.0 | 25,455.0 | 25,455.0 | 4,277 |
| 2024/12/30 | 25,885.0 | 25,945.0 | 25,685.0 | 25,690.0 | 25,690.0 | 4,550 |
| 2024/12/27 | 25,680.0 | 26,190.0 | 25,680.0 | 26,190.0 | 26,190.0 | 9,547 |
| 2024/12/26 | 25,335.0 | 25,530.0 | 25,335.0 | 25,495.0 | 25,495.0 | 1,044 |
| 2024/12/25 | 25,350.0 | 25,350.0 | 25,065.0 | 25,065.0 | 25,065.0 | 5 |
| 2024/12/24 | 25,250.0 | 25,250.0 | 25,205.0 | 25,225.0 | 25,225.0 | 88 |
| 2024/12/23 | 25,395.0 | 25,395.0 | 25,145.0 | 25,220.0 | 25,220.0 | 18 |
| 2024/12/20 | 25,120.0 | 25,120.0 | 25,000.0 | 25,000.0 | 25,000.0 | 5 |
| 2024/12/19 | 25,000.0 | 25,090.0 | 25,000.0 | 25,085.0 | 25,085.0 | 18 |
| 2024/12/18 | 25,220.0 | 25,245.0 | 25,170.0 | 25,170.0 | 25,170.0 | 202 |
| 2024/12/17 | 25,330.0 | 25,350.0 | 25,195.0 | 25,195.0 | 25,195.0 | 511 |
| 2024/12/16 | 25,285.0 | 25,285.0 | 25,285.0 | 25,285.0 | 25,285.0 | 1 |
| 2024/12/13 | 25,500.0 | 25,500.0 | 25,295.0 | 25,320.0 | 25,320.0 | 737 |
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
Ｏｎｅ ＥＴＦ ＪＰＸ日経４００の取引履歴を振り返りませんか？
Ｏｎｅ ＥＴＦ 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。
