---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) |
|---|---|---|---|---|---|---|
| 2025/04/07 | 20,660.0 | 21,980.0 | 20,660.0 | 21,350.0 | 21,350.0 | 53 |
| 2025/04/04 | 23,515.0 | 23,660.0 | 23,000.0 | 23,160.0 | 23,160.0 | 428 |
| 2025/04/03 | 23,620.0 | 24,235.0 | 23,620.0 | 23,705.0 | 23,705.0 | 8,123 |
| 2025/04/02 | 25,100.0 | 25,100.0 | 24,500.0 | 24,990.0 | 24,990.0 | 139 |
| 2025/04/01 | 24,960.0 | 25,010.0 | 24,680.0 | 24,680.0 | 24,680.0 | 13 |
| 2025/03/31 | 24,830.0 | 24,905.0 | 24,665.0 | 24,735.0 | 24,735.0 | 146 |
| 2025/03/28 | 26,000.0 | 26,000.0 | 25,760.0 | 25,760.0 | 25,760.0 | 13 |
| 2025/03/27 | 25,645.0 | 25,715.0 | 25,645.0 | 25,715.0 | 25,715.0 | 5 |
| 2025/03/26 | 25,850.0 | 25,850.0 | 25,850.0 | 25,850.0 | 25,850.0 | 50 |
| 2025/03/25 | 25,830.0 | 25,850.0 | 25,800.0 | 25,850.0 | 25,850.0 | 203 |
| 2025/03/24 | 25,870.0 | 25,870.0 | 25,660.0 | 25,660.0 | 25,660.0 | 70 |
| 2025/03/21 | 25,880.0 | 25,880.0 | 25,880.0 | 25,880.0 | 25,880.0 | 10 |
| 2025/03/19 | 25,630.0 | 25,850.0 | 25,630.0 | 25,850.0 | 25,850.0 | 49 |
| 2025/03/18 | 25,500.0 | 25,680.0 | 25,500.0 | 25,680.0 | 25,680.0 | 63 |
| 2025/03/17 | 25,175.0 | 25,390.0 | 25,175.0 | 25,365.0 | 25,365.0 | 98 |
| 2025/03/14 | 24,730.0 | 24,885.0 | 24,730.0 | 24,885.0 | 24,885.0 | 23 |
| 2025/03/13 | 24,895.0 | 25,000.0 | 24,875.0 | 24,875.0 | 24,875.0 | 18 |
| 2025/03/12 | 24,645.0 | 24,795.0 | 24,630.0 | 24,795.0 | 24,795.0 | 138 |
| 2025/03/11 | 24,435.0 | 24,500.0 | 24,200.0 | 24,500.0 | 24,500.0 | 256 |
| 2025/03/10 | 24,875.0 | 24,975.0 | 24,745.0 | 24,840.0 | 24,840.0 | 32 |
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。
