---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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 34,730.0 | 34,730.0 | 33,980.0 | 34,120.0 | 34,120.0 | 1,803 |
| 2026/03/04 | 33,900.0 | 34,900.0 | 33,350.0 | 34,900.0 | 34,900.0 | 94 |
| 2026/03/03 | 35,650.0 | 35,750.0 | 34,900.0 | 35,060.0 | 35,060.0 | 179 |
| 2026/03/02 | 35,500.0 | 35,900.0 | 35,320.0 | 35,850.0 | 35,850.0 | 103 |
| 2026/02/27 | 35,860.0 | 36,200.0 | 35,780.0 | 36,200.0 | 36,200.0 | 113 |
| 2026/02/26 | 35,800.0 | 35,970.0 | 35,790.0 | 35,830.0 | 35,830.0 | 2,269 |
| 2026/02/25 | 35,450.0 | 35,560.0 | 35,160.0 | 35,510.0 | 35,510.0 | 2,511 |
| 2026/02/24 | 35,190.0 | 35,210.0 | 34,950.0 | 35,000.0 | 35,000.0 | 4,564 |
| 2026/02/20 | 34,960.0 | 35,050.0 | 34,960.0 | 35,020.0 | 35,020.0 | 73 |
| 2026/02/18 | 34,690.0 | 35,100.0 | 34,690.0 | 35,050.0 | 35,050.0 | 222 |
| 2026/02/17 | 34,720.0 | 34,830.0 | 34,460.0 | 34,460.0 | 34,460.0 | 29 |
| 2026/02/16 | 35,140.0 | 35,140.0 | 34,920.0 | 34,920.0 | 34,920.0 | 1,242 |
| 2026/02/13 | 35,490.0 | 35,490.0 | 35,260.0 | 35,260.0 | 35,260.0 | 1,262 |
| 2026/02/12 | 35,390.0 | 35,670.0 | 35,390.0 | 35,670.0 | 35,670.0 | 1,735 |
| 2026/02/10 | 35,130.0 | 35,590.0 | 35,130.0 | 35,370.0 | 35,370.0 | 2,325 |
| 2026/02/09 | 35,080.0 | 35,080.0 | 34,700.0 | 34,840.0 | 34,840.0 | 7,214 |
| 2026/02/06 | 33,410.0 | 33,860.0 | 33,160.0 | 33,860.0 | 33,860.0 | 1,282 |
| 2026/02/05 | 33,810.0 | 33,810.0 | 33,370.0 | 33,510.0 | 33,510.0 | 23,290 |
| 2026/02/04 | 33,430.0 | 33,590.0 | 33,190.0 | 33,490.0 | 33,490.0 | 6,458 |
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。
