---円
ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信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) |
|---|---|---|---|---|---|---|
| 2024/07/18 | 26,985.0 | 27,235.0 | 26,980.0 | 27,105.0 | 27,105.0 | 610 |
| 2024/07/17 | 27,405.0 | 27,565.0 | 27,405.0 | 27,560.0 | 27,560.0 | 584 |
| 2024/07/16 | 27,360.0 | 27,520.0 | 27,300.0 | 27,460.0 | 27,460.0 | 2,007 |
| 2024/07/12 | 27,490.0 | 27,965.0 | 27,335.0 | 27,640.0 | 27,640.0 | 3,144 |
| 2024/07/11 | 28,030.0 | 28,105.0 | 27,900.0 | 27,965.0 | 27,965.0 | 8,257 |
| 2024/07/10 | 27,695.0 | 28,020.0 | 27,500.0 | 28,020.0 | 28,020.0 | 1,137 |
| 2024/07/09 | 27,380.0 | 27,685.0 | 27,340.0 | 27,635.0 | 27,635.0 | 1,102 |
| 2024/07/08 | 27,690.0 | 27,690.0 | 27,290.0 | 27,445.0 | 27,445.0 | 318 |
| 2024/07/05 | 27,680.0 | 27,680.0 | 27,380.0 | 27,600.0 | 27,600.0 | 283 |
| 2024/07/04 | 27,180.0 | 27,860.0 | 27,180.0 | 27,490.0 | 27,490.0 | 669 |
| 2024/07/03 | 26,960.0 | 27,300.0 | 26,960.0 | 27,300.0 | 27,300.0 | 442 |
| 2024/07/02 | 26,735.0 | 27,130.0 | 26,680.0 | 27,130.0 | 27,130.0 | 540 |
| 2024/07/01 | 26,815.0 | 26,900.0 | 26,680.0 | 26,855.0 | 26,855.0 | 938 |
| 2024/06/28 | 26,525.0 | 26,730.0 | 26,525.0 | 26,730.0 | 26,730.0 | 3,552 |
| 2024/06/27 | 26,385.0 | 26,520.0 | 26,315.0 | 26,460.0 | 26,460.0 | 711 |
| 2024/06/26 | 26,500.0 | 26,600.0 | 26,305.0 | 26,510.0 | 26,510.0 | 1,241 |
| 2024/06/25 | 26,230.0 | 26,320.0 | 26,070.0 | 26,310.0 | 26,310.0 | 291 |
| 2024/06/24 | 25,790.0 | 26,015.0 | 25,700.0 | 26,015.0 | 26,015.0 | 679 |
| 2024/06/21 | 25,830.0 | 25,995.0 | 25,830.0 | 25,955.0 | 25,955.0 | 107 |
| 2024/06/20 | 25,775.0 | 25,875.0 | 25,665.0 | 25,775.0 | 25,775.0 | 254 |
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
ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信の取引履歴を振り返りませんか？
ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信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。
