---円
Ｏｎｅ ＥＴＦ 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) |
|---|---|---|---|---|---|---|
| 2025/12/01 | 30,730.0 | 30,730.0 | 30,550.0 | 30,550.0 | 30,550.0 | 2,261 |
| 2025/11/28 | 30,940.0 | 31,010.0 | 30,940.0 | 31,000.0 | 31,000.0 | 36 |
| 2025/11/27 | 30,940.0 | 30,940.0 | 30,940.0 | 30,940.0 | 30,940.0 | 1 |
| 2025/11/26 | 30,440.0 | 30,870.0 | 30,440.0 | 30,870.0 | 30,870.0 | 50 |
| 2025/11/25 | 30,360.0 | 30,360.0 | 30,220.0 | 30,220.0 | 30,220.0 | 805 |
| 2025/11/21 | 29,965.0 | 30,220.0 | 29,965.0 | 30,220.0 | 30,220.0 | 35 |
| 2025/11/20 | 30,410.0 | 30,410.0 | 30,410.0 | 30,410.0 | 30,410.0 | 21 |
| 2025/11/19 | 29,940.0 | 29,940.0 | 29,685.0 | 29,910.0 | 29,910.0 | 25 |
| 2025/11/18 | 30,200.0 | 30,200.0 | 29,880.0 | 29,930.0 | 29,930.0 | 76 |
| 2025/11/17 | 30,750.0 | 30,770.0 | 30,750.0 | 30,770.0 | 30,770.0 | 6 |
| 2025/11/14 | 30,800.0 | 30,870.0 | 30,790.0 | 30,790.0 | 30,790.0 | 33 |
| 2025/11/13 | 30,980.0 | 31,100.0 | 30,980.0 | 31,030.0 | 31,030.0 | 906 |
| 2025/11/12 | 30,780.0 | 30,850.0 | 30,780.0 | 30,850.0 | 30,850.0 | 30 |
| 2025/11/11 | 30,550.0 | 30,550.0 | 30,420.0 | 30,420.0 | 30,420.0 | 3 |
| 2025/11/10 | 30,550.0 | 30,550.0 | 30,550.0 | 30,550.0 | 30,550.0 | 17 |
| 2025/11/07 | 30,200.0 | 30,290.0 | 30,200.0 | 30,290.0 | 30,290.0 | 51 |
| 2025/11/06 | 30,320.0 | 30,500.0 | 30,320.0 | 30,480.0 | 30,480.0 | 132 |
| 2025/11/05 | 30,050.0 | 30,060.0 | 29,510.0 | 29,925.0 | 29,925.0 | 4,497 |
| 2025/11/04 | 30,790.0 | 30,790.0 | 30,480.0 | 30,480.0 | 30,480.0 | 76 |
| 2025/10/31 | 30,600.0 | 30,670.0 | 30,570.0 | 30,670.0 | 30,670.0 | 1,922 |
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
Ｏｎｅ ＥＴＦ ＪＰＸ日経４００の取引履歴を振り返りませんか？
Ｏｎｅ ＥＴＦ 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。
