---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) |
|---|---|---|---|---|---|---|
| 2025/05/08 | 25,170.0 | 25,170.0 | 25,170.0 | 25,170.0 | 25,170.0 | 2 |
| 2025/05/07 | 25,300.0 | 25,300.0 | 25,160.0 | 25,245.0 | 25,245.0 | 203 |
| 2025/05/02 | 25,120.0 | 25,190.0 | 25,100.0 | 25,160.0 | 25,160.0 | 1,379 |
| 2025/05/01 | 24,915.0 | 25,000.0 | 24,875.0 | 25,000.0 | 25,000.0 | 9 |
| 2025/04/30 | 24,820.0 | 24,840.0 | 24,660.0 | 24,660.0 | 24,660.0 | 8 |
| 2025/04/28 | 24,645.0 | 24,720.0 | 24,645.0 | 24,670.0 | 24,670.0 | 13 |
| 2025/04/25 | 24,405.0 | 24,470.0 | 24,330.0 | 24,465.0 | 24,465.0 | 415 |
| 2025/04/24 | 24,095.0 | 24,500.0 | 24,060.0 | 24,500.0 | 24,500.0 | 17 |
| 2025/04/23 | 24,050.0 | 24,100.0 | 23,980.0 | 23,980.0 | 23,980.0 | 47 |
| 2025/04/22 | 23,550.0 | 23,690.0 | 23,515.0 | 23,690.0 | 23,690.0 | 119 |
| 2025/04/21 | 23,795.0 | 23,795.0 | 23,660.0 | 23,660.0 | 23,660.0 | 6 |
| 2025/04/18 | 23,685.0 | 23,770.0 | 23,605.0 | 23,770.0 | 23,770.0 | 83 |
| 2025/04/17 | 23,345.0 | 23,345.0 | 23,345.0 | 23,345.0 | 23,345.0 | 10 |
| 2025/04/16 | 23,515.0 | 23,515.0 | 23,310.0 | 23,350.0 | 23,350.0 | 208 |
| 2025/04/15 | 23,450.0 | 23,515.0 | 23,410.0 | 23,515.0 | 23,515.0 | 334 |
| 2025/04/14 | 23,230.0 | 23,410.0 | 23,200.0 | 23,200.0 | 23,200.0 | 1,156 |
| 2025/04/11 | 22,715.0 | 23,170.0 | 22,560.0 | 23,170.0 | 23,170.0 | 286 |
| 2025/04/10 | 24,295.0 | 24,295.0 | 23,390.0 | 23,895.0 | 23,895.0 | 844 |
| 2025/04/09 | 22,260.0 | 22,300.0 | 21,695.0 | 22,300.0 | 22,300.0 | 1,269 |
| 2025/04/08 | 21,850.0 | 22,725.0 | 21,850.0 | 22,685.0 | 22,685.0 | 74 |
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。
