---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) |
|---|---|---|---|---|---|---|
| 2025/08/01 | 26,765.0 | 26,965.0 | 26,765.0 | 26,875.0 | 26,875.0 | 1,041 |
| 2025/07/31 | 26,760.0 | 26,775.0 | 26,760.0 | 26,775.0 | 26,775.0 | 30 |
| 2025/07/30 | 26,550.0 | 26,575.0 | 26,550.0 | 26,575.0 | 26,575.0 | 11 |
| 2025/07/29 | 26,490.0 | 26,490.0 | 26,425.0 | 26,455.0 | 26,455.0 | 61 |
| 2025/07/28 | 26,835.0 | 26,835.0 | 26,670.0 | 26,680.0 | 26,680.0 | 68 |
| 2025/07/25 | 26,950.0 | 26,950.0 | 26,810.0 | 26,810.0 | 26,810.0 | 28 |
| 2025/07/24 | 26,935.0 | 27,150.0 | 26,895.0 | 27,135.0 | 27,135.0 | 908 |
| 2025/07/23 | 26,195.0 | 26,740.0 | 26,195.0 | 26,740.0 | 26,740.0 | 550 |
| 2025/07/22 | 26,010.0 | 26,015.0 | 25,800.0 | 25,800.0 | 25,800.0 | 78 |
| 2025/07/18 | 26,000.0 | 26,000.0 | 25,825.0 | 25,825.0 | 25,825.0 | 476 |
| 2025/07/17 | 25,685.0 | 25,910.0 | 25,685.0 | 25,910.0 | 25,910.0 | 10 |
| 2025/07/16 | 25,725.0 | 25,765.0 | 25,705.0 | 25,755.0 | 25,755.0 | 409 |
| 2025/07/15 | 25,860.0 | 25,860.0 | 25,770.0 | 25,770.0 | 25,770.0 | 826 |
| 2025/07/14 | 25,670.0 | 25,860.0 | 25,650.0 | 25,815.0 | 25,815.0 | 18 |
| 2025/07/11 | 25,805.0 | 25,835.0 | 25,805.0 | 25,820.0 | 25,820.0 | 73 |
| 2025/07/10 | 25,685.0 | 25,685.0 | 25,595.0 | 25,595.0 | 25,595.0 | 10 |
| 2025/07/09 | 25,840.0 | 25,840.0 | 25,785.0 | 25,810.0 | 25,810.0 | 356 |
| 2025/07/08 | 25,660.0 | 25,780.0 | 25,660.0 | 25,780.0 | 25,780.0 | 114 |
| 2025/07/07 | 25,795.0 | 25,835.0 | 25,685.0 | 25,685.0 | 25,685.0 | 2,745 |
| 2025/07/04 | 26,300.0 | 26,300.0 | 26,065.0 | 26,180.0 | 26,180.0 | 3,834 |
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。
