19,265円
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ日経インデックス４００連動型上場投信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) |
|---|---|---|---|---|---|---|
| 2022/02/04 | 17,410.0 | 17,470.0 | 17,260.0 | 17,470.0 | 17,470.0 | 368 |
| 2022/02/03 | 17,360.0 | 17,410.0 | 17,335.0 | 17,370.0 | 17,370.0 | 224 |
| 2022/02/02 | 17,300.0 | 17,500.0 | 17,300.0 | 17,500.0 | 17,500.0 | 1,025 |
| 2022/02/01 | 17,340.0 | 17,380.0 | 17,120.0 | 17,165.0 | 17,165.0 | 375 |
| 2022/01/31 | 16,960.0 | 17,200.0 | 16,880.0 | 17,180.0 | 17,180.0 | 1,333 |
| 2022/01/28 | 16,895.0 | 17,010.0 | 16,800.0 | 17,000.0 | 17,000.0 | 675 |
| 2022/01/27 | 17,300.0 | 17,300.0 | 16,640.0 | 16,665.0 | 16,665.0 | 7,653 |
| 2022/01/26 | 17,185.0 | 17,210.0 | 17,070.0 | 17,145.0 | 17,145.0 | 1,368 |
| 2022/01/25 | 17,400.0 | 17,400.0 | 17,050.0 | 17,135.0 | 17,135.0 | 4,819 |
| 2022/01/24 | 17,250.0 | 17,500.0 | 17,235.0 | 17,485.0 | 17,485.0 | 721 |
| 2022/01/21 | 17,345.0 | 17,515.0 | 17,210.0 | 17,515.0 | 17,515.0 | 2,577 |
| 2022/01/20 | 17,370.0 | 17,615.0 | 17,280.0 | 17,575.0 | 17,575.0 | 888 |
| 2022/01/19 | 17,620.0 | 17,700.0 | 17,340.0 | 17,380.0 | 17,380.0 | 8,670 |
| 2022/01/18 | 18,060.0 | 18,120.0 | 17,830.0 | 17,905.0 | 17,905.0 | 581 |
| 2022/01/17 | 17,945.0 | 18,085.0 | 17,945.0 | 17,990.0 | 17,990.0 | 690 |
| 2022/01/14 | 17,940.0 | 17,940.0 | 17,750.0 | 17,890.0 | 17,890.0 | 1,094 |
| 2022/01/13 | 18,205.0 | 18,230.0 | 18,130.0 | 18,160.0 | 18,160.0 | 251 |
| 2022/01/12 | 18,095.0 | 18,300.0 | 18,095.0 | 18,300.0 | 18,300.0 | 830 |
| 2022/01/11 | 18,020.0 | 18,070.0 | 17,860.0 | 18,000.0 | 18,000.0 | 654 |
| 2022/01/07 | 18,155.0 | 18,265.0 | 17,960.0 | 18,100.0 | 18,100.0 | 327 |
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
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ日経インデックス４００連動型上場投信の取引履歴を振り返りませんか？
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ日経インデックス４００連動型上場投信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。
