---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) |
|---|---|---|---|---|---|---|
| 2026/01/20 | 33,640.0 | 33,690.0 | 33,510.0 | 33,520.0 | 33,520.0 | 1,047 |
| 2026/01/19 | 33,670.0 | 33,830.0 | 33,540.0 | 33,830.0 | 33,830.0 | 1,645 |
| 2026/01/16 | 33,760.0 | 33,980.0 | 33,750.0 | 33,930.0 | 33,930.0 | 2,247 |
| 2026/01/15 | 33,550.0 | 33,990.0 | 33,550.0 | 33,940.0 | 33,940.0 | 231 |
| 2026/01/14 | 33,780.0 | 34,080.0 | 33,780.0 | 34,080.0 | 34,080.0 | 4,051 |
| 2026/01/13 | 33,630.0 | 33,760.0 | 32,900.0 | 33,700.0 | 33,700.0 | 1,681 |
| 2026/01/09 | 32,510.0 | 32,890.0 | 32,510.0 | 32,880.0 | 32,880.0 | 90 |
| 2026/01/08 | 32,690.0 | 32,790.0 | 32,550.0 | 32,550.0 | 32,550.0 | 162 |
| 2026/01/07 | 33,020.0 | 33,020.0 | 32,720.0 | 32,770.0 | 32,770.0 | 75 |
| 2026/01/06 | 32,980.0 | 33,020.0 | 32,790.0 | 33,020.0 | 33,020.0 | 1,014 |
| 2026/01/05 | 32,280.0 | 32,560.0 | 32,280.0 | 32,490.0 | 32,490.0 | 428 |
| 2025/12/30 | 31,980.0 | 31,980.0 | 31,880.0 | 31,880.0 | 31,880.0 | 150 |
| 2025/12/29 | 31,900.0 | 32,070.0 | 31,900.0 | 31,980.0 | 31,980.0 | 147 |
| 2025/12/26 | 31,950.0 | 32,050.0 | 31,840.0 | 31,900.0 | 31,900.0 | 320 |
| 2025/12/25 | 31,990.0 | 31,990.0 | 31,780.0 | 31,870.0 | 31,870.0 | 85 |
| 2025/12/24 | 32,000.0 | 32,000.0 | 31,800.0 | 31,820.0 | 31,820.0 | 504 |
| 2025/12/23 | 31,840.0 | 32,000.0 | 31,840.0 | 31,920.0 | 31,920.0 | 1,645 |
| 2025/12/22 | 32,030.0 | 32,030.0 | 31,800.0 | 31,800.0 | 31,800.0 | 606 |
| 2025/12/19 | 31,530.0 | 31,750.0 | 31,530.0 | 31,620.0 | 31,620.0 | 11,496 |
| 2025/12/18 | 31,350.0 | 31,470.0 | 31,230.0 | 31,380.0 | 31,380.0 | 668 |
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。
