---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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 31,270.0 | 31,270.0 | 31,030.0 | 31,030.0 | 31,030.0 | 2 |
| 2025/12/04 | 30,870.0 | 31,300.0 | 30,870.0 | 31,300.0 | 31,300.0 | 79 |
| 2025/12/03 | 30,830.0 | 30,920.0 | 30,810.0 | 30,860.0 | 30,860.0 | 3,190 |
| 2025/12/02 | 31,000.0 | 31,000.0 | 30,780.0 | 30,780.0 | 30,780.0 | 52 |
| 2025/12/01 | 31,000.0 | 31,000.0 | 30,730.0 | 30,730.0 | 30,730.0 | 28 |
| 2025/11/27 | 31,010.0 | 31,010.0 | 31,010.0 | 31,010.0 | 31,010.0 | 2 |
| 2025/11/26 | 30,630.0 | 31,010.0 | 30,630.0 | 30,890.0 | 30,890.0 | 499 |
| 2025/11/25 | 30,720.0 | 30,720.0 | 30,270.0 | 30,270.0 | 30,270.0 | 481 |
| 2025/11/21 | 30,320.0 | 30,400.0 | 30,320.0 | 30,360.0 | 30,360.0 | 22 |
| 2025/11/20 | 30,600.0 | 30,640.0 | 30,500.0 | 30,520.0 | 30,520.0 | 70 |
| 2025/11/19 | 30,040.0 | 30,350.0 | 29,850.0 | 30,000.0 | 30,000.0 | 92 |
| 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 |
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。
