---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) |
|---|---|---|---|---|---|---|
| 2025/03/07 | 24,830.0 | 25,495.0 | 24,740.0 | 25,495.0 | 25,495.0 | 241 |
| 2025/03/06 | 25,000.0 | 25,650.0 | 25,000.0 | 25,305.0 | 25,305.0 | 84 |
| 2025/03/05 | 24,905.0 | 24,905.0 | 24,905.0 | 24,905.0 | 24,905.0 | 1 |
| 2025/03/04 | 25,025.0 | 25,025.0 | 24,830.0 | 24,905.0 | 24,905.0 | 245 |
| 2025/03/03 | 24,975.0 | 25,100.0 | 24,975.0 | 25,100.0 | 25,100.0 | 9 |
| 2025/02/28 | 25,090.0 | 25,090.0 | 24,590.0 | 24,600.0 | 24,600.0 | 56 |
| 2025/02/27 | 25,055.0 | 25,150.0 | 25,055.0 | 25,100.0 | 25,100.0 | 57 |
| 2025/02/26 | 24,970.0 | 25,110.0 | 24,900.0 | 24,900.0 | 24,900.0 | 371 |
| 2025/02/25 | 24,970.0 | 25,085.0 | 24,900.0 | 25,085.0 | 25,085.0 | 92 |
| 2025/02/21 | 24,985.0 | 25,010.0 | 24,985.0 | 25,010.0 | 25,010.0 | 37 |
| 2025/02/20 | 25,000.0 | 25,000.0 | 25,000.0 | 25,000.0 | 25,000.0 | 1 |
| 2025/02/18 | 25,410.0 | 25,500.0 | 25,410.0 | 25,500.0 | 25,500.0 | 13 |
| 2025/02/17 | 25,245.0 | 25,425.0 | 25,245.0 | 25,425.0 | 25,425.0 | 86 |
| 2025/02/14 | 25,460.0 | 25,490.0 | 25,360.0 | 25,360.0 | 25,360.0 | 41 |
| 2025/02/13 | 25,260.0 | 25,405.0 | 25,260.0 | 25,405.0 | 25,405.0 | 81 |
| 2025/02/12 | 25,105.0 | 25,145.0 | 25,000.0 | 25,140.0 | 25,140.0 | 10 |
| 2025/02/10 | 25,115.0 | 25,205.0 | 25,080.0 | 25,205.0 | 25,205.0 | 6 |
| 2025/02/07 | 25,215.0 | 25,215.0 | 25,215.0 | 25,215.0 | 25,215.0 | 134 |
| 2025/02/06 | 25,265.0 | 25,265.0 | 25,265.0 | 25,265.0 | 25,265.0 | 2 |
| 2025/02/05 | 25,245.0 | 25,345.0 | 25,115.0 | 25,145.0 | 25,145.0 | 1,063 |
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。
