---円
ＭＡＸＩＳ ＪＰＸ日経インデックス４００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) |
|---|---|---|---|---|---|---|
| 2026/03/06 | 34,010.0 | 34,680.0 | 34,010.0 | 34,680.0 | 34,680.0 | 565 |
| 2026/03/05 | 35,110.0 | 35,200.0 | 34,340.0 | 34,500.0 | 34,500.0 | 1,225 |
| 2026/03/04 | 34,100.0 | 34,610.0 | 33,450.0 | 33,990.0 | 33,990.0 | 8,147 |
| 2026/03/03 | 35,870.0 | 35,940.0 | 35,030.0 | 35,250.0 | 35,250.0 | 7,449 |
| 2026/03/02 | 35,720.0 | 36,310.0 | 35,700.0 | 36,310.0 | 36,310.0 | 2,398 |
| 2026/02/27 | 36,220.0 | 36,620.0 | 36,150.0 | 36,580.0 | 36,580.0 | 142 |
| 2026/02/26 | 36,180.0 | 36,310.0 | 36,110.0 | 36,150.0 | 36,150.0 | 196 |
| 2026/02/25 | 35,870.0 | 35,950.0 | 35,490.0 | 35,840.0 | 35,840.0 | 244 |
| 2026/02/24 | 35,420.0 | 35,540.0 | 35,280.0 | 35,540.0 | 35,540.0 | 455 |
| 2026/02/20 | 35,600.0 | 35,600.0 | 35,330.0 | 35,430.0 | 35,430.0 | 94 |
| 2026/02/19 | 35,510.0 | 35,790.0 | 35,470.0 | 35,770.0 | 35,770.0 | 2,094 |
| 2026/02/18 | 35,120.0 | 35,450.0 | 35,120.0 | 35,360.0 | 35,360.0 | 2,045 |
| 2026/02/17 | 35,270.0 | 35,270.0 | 34,760.0 | 35,120.0 | 35,120.0 | 643 |
| 2026/02/16 | 35,520.0 | 35,530.0 | 35,150.0 | 35,270.0 | 35,270.0 | 552 |
| 2026/02/13 | 35,670.0 | 35,730.0 | 35,450.0 | 35,530.0 | 35,530.0 | 430 |
| 2026/02/12 | 35,760.0 | 36,030.0 | 35,760.0 | 36,000.0 | 36,000.0 | 285 |
| 2026/02/10 | 35,330.0 | 35,870.0 | 35,330.0 | 35,690.0 | 35,690.0 | 1,182 |
| 2026/02/09 | 35,410.0 | 35,420.0 | 35,010.0 | 35,040.0 | 35,040.0 | 1,626 |
| 2026/02/06 | 33,750.0 | 34,100.0 | 33,430.0 | 34,100.0 | 34,100.0 | 467 |
| 2026/02/05 | 34,040.0 | 34,120.0 | 33,680.0 | 33,800.0 | 33,800.0 | 114 |
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
ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信の取引履歴を振り返りませんか？
ＭＡＸＩＳ ＪＰＸ日経インデックス４００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。
