---円
ｉＦｒｅｅＥＴＦ 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) |
|---|---|---|---|---|---|---|
| 2026/01/19 | 33,480.0 | 33,480.0 | 33,210.0 | 33,390.0 | 33,390.0 | 635 |
| 2026/01/16 | 33,640.0 | 33,640.0 | 33,460.0 | 33,480.0 | 33,480.0 | 65 |
| 2026/01/15 | 33,040.0 | 33,630.0 | 33,040.0 | 33,610.0 | 33,610.0 | 541 |
| 2026/01/14 | 33,190.0 | 33,410.0 | 33,190.0 | 33,410.0 | 33,410.0 | 826 |
| 2026/01/13 | 33,000.0 | 33,050.0 | 32,870.0 | 32,950.0 | 32,950.0 | 1,575 |
| 2026/01/09 | 31,840.0 | 32,410.0 | 31,840.0 | 32,180.0 | 32,180.0 | 117 |
| 2026/01/08 | 32,450.0 | 32,450.0 | 32,000.0 | 32,000.0 | 32,000.0 | 91 |
| 2026/01/07 | 32,800.0 | 32,800.0 | 32,470.0 | 32,520.0 | 32,520.0 | 1,984 |
| 2026/01/06 | 32,920.0 | 32,920.0 | 32,550.0 | 32,670.0 | 32,670.0 | 220 |
| 2026/01/05 | 32,010.0 | 32,220.0 | 32,010.0 | 32,220.0 | 32,220.0 | 1,037 |
| 2025/12/30 | 31,590.0 | 31,650.0 | 31,590.0 | 31,650.0 | 31,650.0 | 2 |
| 2025/12/29 | 31,790.0 | 31,790.0 | 31,610.0 | 31,610.0 | 31,610.0 | 12 |
| 2025/12/26 | 31,620.0 | 31,720.0 | 31,520.0 | 31,520.0 | 31,520.0 | 134 |
| 2025/12/25 | 31,570.0 | 31,570.0 | 31,530.0 | 31,540.0 | 31,540.0 | 10 |
| 2025/12/24 | 31,800.0 | 31,800.0 | 31,590.0 | 31,590.0 | 31,590.0 | 13 |
| 2025/12/23 | 31,660.0 | 31,660.0 | 31,600.0 | 31,610.0 | 31,610.0 | 82 |
| 2025/12/22 | 31,660.0 | 31,660.0 | 31,470.0 | 31,470.0 | 31,470.0 | 13,279 |
| 2025/12/19 | 31,360.0 | 31,360.0 | 31,360.0 | 31,360.0 | 31,360.0 | 12 |
| 2025/12/18 | 31,010.0 | 31,060.0 | 30,970.0 | 30,980.0 | 30,980.0 | 29 |
| 2025/12/17 | 31,190.0 | 31,190.0 | 31,000.0 | 31,000.0 | 31,000.0 | 2 |
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
ｉＦｒｅｅＥＴＦ ＪＰＸ日経４００の取引履歴を振り返りませんか？
ｉＦｒｅｅＥＴＦ 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。
