---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) |
|---|---|---|---|---|---|---|
| 2025/05/27 | 25,635.0 | 25,635.0 | 25,615.0 | 25,635.0 | 25,635.0 | 48 |
| 2025/05/26 | 25,610.0 | 25,670.0 | 25,590.0 | 25,670.0 | 25,670.0 | 79 |
| 2025/05/23 | 25,375.0 | 25,510.0 | 25,375.0 | 25,510.0 | 25,510.0 | 57 |
| 2025/05/22 | 25,335.0 | 25,335.0 | 25,260.0 | 25,265.0 | 25,265.0 | 79 |
| 2025/05/21 | 25,580.0 | 25,580.0 | 25,535.0 | 25,535.0 | 25,535.0 | 33 |
| 2025/05/20 | 25,640.0 | 25,705.0 | 25,580.0 | 25,580.0 | 25,580.0 | 35 |
| 2025/05/19 | 25,575.0 | 25,575.0 | 25,575.0 | 25,575.0 | 25,575.0 | 1 |
| 2025/05/16 | 25,510.0 | 25,510.0 | 25,510.0 | 25,510.0 | 25,510.0 | 1 |
| 2025/05/15 | 25,460.0 | 25,540.0 | 25,450.0 | 25,485.0 | 25,485.0 | 25 |
| 2025/05/14 | 25,740.0 | 25,740.0 | 25,500.0 | 25,610.0 | 25,610.0 | 48 |
| 2025/05/13 | 26,010.0 | 26,010.0 | 25,715.0 | 25,715.0 | 25,715.0 | 583 |
| 2025/05/12 | 25,580.0 | 25,580.0 | 25,420.0 | 25,420.0 | 25,420.0 | 20 |
| 2025/05/09 | 25,500.0 | 25,535.0 | 25,500.0 | 25,535.0 | 25,535.0 | 3 |
| 2025/05/08 | 25,170.0 | 25,170.0 | 25,170.0 | 25,170.0 | 25,170.0 | 2 |
| 2025/05/07 | 25,300.0 | 25,300.0 | 25,160.0 | 25,245.0 | 25,245.0 | 203 |
| 2025/05/02 | 25,120.0 | 25,190.0 | 25,100.0 | 25,160.0 | 25,160.0 | 1,379 |
| 2025/05/01 | 24,915.0 | 25,000.0 | 24,875.0 | 25,000.0 | 25,000.0 | 9 |
| 2025/04/30 | 24,820.0 | 24,840.0 | 24,660.0 | 24,660.0 | 24,660.0 | 8 |
| 2025/04/28 | 24,645.0 | 24,720.0 | 24,645.0 | 24,670.0 | 24,670.0 | 13 |
| 2025/04/25 | 24,405.0 | 24,470.0 | 24,330.0 | 24,465.0 | 24,465.0 | 415 |
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。
