---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) |
|---|---|---|---|---|---|---|
| 2025/04/14 | 23,030.0 | 23,250.0 | 23,030.0 | 23,200.0 | 23,200.0 | 519 |
| 2025/04/11 | 22,535.0 | 22,865.0 | 22,310.0 | 22,865.0 | 22,865.0 | 8,414 |
| 2025/04/10 | 23,840.0 | 23,840.0 | 23,305.0 | 23,535.0 | 23,535.0 | 4,488 |
| 2025/04/09 | 22,055.0 | 22,145.0 | 21,535.0 | 21,880.0 | 21,880.0 | 3,917 |
| 2025/04/08 | 22,280.0 | 22,580.0 | 21,720.0 | 22,520.0 | 22,520.0 | 15,202 |
| 2025/04/07 | 21,005.0 | 22,380.0 | 20,850.0 | 22,380.0 | 22,380.0 | 2,228 |
| 2025/04/04 | 23,250.0 | 24,000.0 | 22,825.0 | 24,000.0 | 24,000.0 | 10,542 |
| 2025/04/03 | 23,630.0 | 23,715.0 | 23,575.0 | 23,585.0 | 23,585.0 | 7,943 |
| 2025/04/02 | 24,460.0 | 24,525.0 | 24,460.0 | 24,525.0 | 24,525.0 | 12 |
| 2025/04/01 | 24,835.0 | 24,835.0 | 24,550.0 | 24,550.0 | 24,550.0 | 11,036 |
| 2025/03/31 | 24,735.0 | 24,735.0 | 24,500.0 | 24,595.0 | 24,595.0 | 3,412 |
| 2025/03/28 | 25,380.0 | 25,380.0 | 25,380.0 | 25,380.0 | 25,380.0 | 26 |
| 2025/03/27 | 25,475.0 | 25,665.0 | 25,455.0 | 25,665.0 | 25,665.0 | 1,630 |
| 2025/03/26 | 25,685.0 | 25,685.0 | 25,685.0 | 25,685.0 | 25,685.0 | 11 |
| 2025/03/25 | 25,575.0 | 25,575.0 | 25,575.0 | 25,575.0 | 25,575.0 | 3 |
| 2025/03/24 | 25,600.0 | 25,600.0 | 25,510.0 | 25,510.0 | 25,510.0 | 11 |
| 2025/03/21 | 25,970.0 | 25,970.0 | 25,540.0 | 25,630.0 | 25,630.0 | 459 |
| 2025/03/19 | 25,660.0 | 25,665.0 | 25,590.0 | 25,595.0 | 25,595.0 | 419 |
| 2025/03/18 | 25,440.0 | 25,485.0 | 25,440.0 | 25,475.0 | 25,475.0 | 33 |
| 2025/03/17 | 25,150.0 | 25,190.0 | 25,150.0 | 25,190.0 | 25,190.0 | 14 |
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。
