---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) |
|---|---|---|---|---|---|---|
| 2025/02/05 | 25,245.0 | 25,345.0 | 25,115.0 | 25,145.0 | 25,145.0 | 1,063 |
| 2025/02/04 | 25,355.0 | 25,355.0 | 25,050.0 | 25,155.0 | 25,155.0 | 1,537 |
| 2025/02/03 | 25,170.0 | 25,655.0 | 25,000.0 | 25,655.0 | 25,655.0 | 118 |
| 2025/01/31 | 25,610.0 | 25,660.0 | 25,610.0 | 25,660.0 | 25,660.0 | 47 |
| 2025/01/30 | 25,485.0 | 25,560.0 | 25,240.0 | 25,560.0 | 25,560.0 | 156 |
| 2025/01/29 | 25,485.0 | 25,530.0 | 25,485.0 | 25,530.0 | 25,530.0 | 45 |
| 2025/01/28 | 25,500.0 | 25,500.0 | 25,500.0 | 25,500.0 | 25,500.0 | 2 |
| 2025/01/27 | 25,480.0 | 25,500.0 | 25,400.0 | 25,400.0 | 25,400.0 | 48 |
| 2025/01/24 | 25,295.0 | 25,295.0 | 25,295.0 | 25,295.0 | 25,295.0 | 5 |
| 2025/01/23 | 25,220.0 | 25,315.0 | 25,090.0 | 25,315.0 | 25,315.0 | 154 |
| 2025/01/22 | 25,160.0 | 25,245.0 | 24,905.0 | 24,905.0 | 24,905.0 | 90 |
| 2025/01/21 | 25,495.0 | 25,495.0 | 25,000.0 | 25,000.0 | 25,000.0 | 30 |
| 2025/01/20 | 24,845.0 | 25,000.0 | 24,845.0 | 25,000.0 | 25,000.0 | 8 |
| 2025/01/17 | 24,695.0 | 24,900.0 | 24,490.0 | 24,650.0 | 24,650.0 | 28 |
| 2025/01/16 | 24,900.0 | 25,160.0 | 24,780.0 | 24,780.0 | 24,780.0 | 45 |
| 2025/01/15 | 25,065.0 | 25,065.0 | 24,700.0 | 24,700.0 | 24,700.0 | 109 |
| 2025/01/14 | 25,345.0 | 25,345.0 | 24,690.0 | 24,995.0 | 24,995.0 | 26 |
| 2025/01/09 | 25,410.0 | 25,680.0 | 25,165.0 | 25,600.0 | 25,600.0 | 258 |
| 2025/01/08 | 25,780.0 | 26,050.0 | 25,650.0 | 26,030.0 | 26,030.0 | 28 |
| 2025/01/07 | 25,795.0 | 26,050.0 | 25,795.0 | 26,050.0 | 26,050.0 | 130 |
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。
