---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) |
|---|---|---|---|---|---|---|
| 2025/08/27 | 28,115.0 | 28,115.0 | 27,980.0 | 28,000.0 | 28,000.0 | 5,076 |
| 2025/08/26 | 28,345.0 | 28,495.0 | 28,000.0 | 28,495.0 | 28,495.0 | 7 |
| 2025/08/25 | 28,440.0 | 28,510.0 | 28,440.0 | 28,510.0 | 28,510.0 | 9 |
| 2025/08/22 | 28,360.0 | 28,370.0 | 28,160.0 | 28,330.0 | 28,330.0 | 128 |
| 2025/08/21 | 28,175.0 | 28,230.0 | 28,175.0 | 28,230.0 | 28,230.0 | 3 |
| 2025/08/20 | 28,300.0 | 28,450.0 | 28,300.0 | 28,345.0 | 28,345.0 | 47 |
| 2025/08/19 | 28,635.0 | 28,635.0 | 28,500.0 | 28,500.0 | 28,500.0 | 25 |
| 2025/08/18 | 28,475.0 | 28,540.0 | 28,475.0 | 28,505.0 | 28,505.0 | 30 |
| 2025/08/15 | 28,065.0 | 28,220.0 | 28,065.0 | 28,130.0 | 28,130.0 | 9 |
| 2025/08/14 | 28,265.0 | 28,265.0 | 27,995.0 | 27,995.0 | 27,995.0 | 29 |
| 2025/08/13 | 28,315.0 | 28,400.0 | 28,200.0 | 28,325.0 | 28,325.0 | 86 |
| 2025/08/12 | 27,835.0 | 28,200.0 | 27,835.0 | 28,100.0 | 28,100.0 | 585 |
| 2025/08/08 | 27,510.0 | 27,795.0 | 27,510.0 | 27,705.0 | 27,705.0 | 35 |
| 2025/08/07 | 27,230.0 | 27,370.0 | 27,230.0 | 27,350.0 | 27,350.0 | 54 |
| 2025/08/06 | 26,965.0 | 27,230.0 | 26,960.0 | 27,230.0 | 27,230.0 | 217 |
| 2025/08/05 | 26,800.0 | 26,890.0 | 26,800.0 | 26,890.0 | 26,890.0 | 90 |
| 2025/08/04 | 26,570.0 | 26,750.0 | 26,465.0 | 26,750.0 | 26,750.0 | 171 |
| 2025/08/01 | 26,985.0 | 27,140.0 | 26,985.0 | 27,070.0 | 27,070.0 | 56 |
| 2025/07/31 | 26,840.0 | 26,950.0 | 26,840.0 | 26,925.0 | 26,925.0 | 1,039 |
| 2025/07/30 | 26,700.0 | 26,735.0 | 26,655.0 | 26,735.0 | 26,735.0 | 148 |
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。
