---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) |
|---|---|---|---|---|---|---|
| 2024/02/28 | 24,610.0 | 24,610.0 | 24,500.0 | 24,570.0 | 24,570.0 | 2,401 |
| 2024/02/27 | 24,560.0 | 24,625.0 | 24,560.0 | 24,570.0 | 24,570.0 | 2,185 |
| 2024/02/26 | 24,450.0 | 24,630.0 | 24,450.0 | 24,565.0 | 24,565.0 | 526 |
| 2024/02/22 | 24,305.0 | 24,430.0 | 24,300.0 | 24,350.0 | 24,350.0 | 10,770 |
| 2024/02/21 | 24,035.0 | 24,100.0 | 24,000.0 | 24,085.0 | 24,085.0 | 15,409 |
| 2024/02/20 | 24,270.0 | 24,270.0 | 24,105.0 | 24,150.0 | 24,150.0 | 15,840 |
| 2024/02/19 | 24,130.0 | 24,130.0 | 24,065.0 | 24,065.0 | 24,065.0 | 8,119 |
| 2024/02/16 | 24,160.0 | 24,200.0 | 24,000.0 | 24,200.0 | 24,200.0 | 128 |
| 2024/02/15 | 23,610.0 | 23,770.0 | 23,610.0 | 23,770.0 | 23,770.0 | 2 |
| 2024/02/14 | 24,215.0 | 24,215.0 | 23,610.0 | 23,610.0 | 23,610.0 | 83 |
| 2024/02/13 | 23,635.0 | 23,885.0 | 23,635.0 | 23,810.0 | 23,810.0 | 5,801 |
| 2024/02/09 | 23,430.0 | 23,500.0 | 23,375.0 | 23,500.0 | 23,500.0 | 68 |
| 2024/02/08 | 23,455.0 | 23,510.0 | 23,455.0 | 23,510.0 | 23,510.0 | 11 |
| 2024/02/07 | 23,215.0 | 23,215.0 | 23,215.0 | 23,215.0 | 23,215.0 | 1 |
| 2024/02/06 | 23,295.0 | 23,295.0 | 23,230.0 | 23,230.0 | 23,230.0 | 48 |
| 2024/02/05 | 23,295.0 | 23,295.0 | 23,295.0 | 23,295.0 | 23,295.0 | 2 |
| 2024/02/02 | 23,320.0 | 23,380.0 | 23,280.0 | 23,310.0 | 23,310.0 | 226 |
| 2024/02/01 | 23,240.0 | 23,245.0 | 23,240.0 | 23,245.0 | 23,245.0 | 55 |
| 2024/01/31 | 23,295.0 | 23,350.0 | 23,295.0 | 23,350.0 | 23,350.0 | 22 |
| 2024/01/30 | 23,245.0 | 23,245.0 | 23,180.0 | 23,180.0 | 23,180.0 | 52 |
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。
