---円
Ｏｎｅ ＥＴＦ 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) |
|---|---|---|---|---|---|---|
| 2025/02/03 | 24,985.0 | 24,985.0 | 24,820.0 | 24,820.0 | 24,820.0 | 61 |
| 2025/01/31 | 25,485.0 | 25,510.0 | 25,465.0 | 25,510.0 | 25,510.0 | 36 |
| 2025/01/30 | 25,400.0 | 25,400.0 | 25,400.0 | 25,400.0 | 25,400.0 | 3 |
| 2025/01/29 | 25,375.0 | 25,375.0 | 25,340.0 | 25,340.0 | 25,340.0 | 13 |
| 2025/01/28 | 25,025.0 | 25,360.0 | 25,025.0 | 25,185.0 | 25,185.0 | 582 |
| 2025/01/27 | 25,325.0 | 25,325.0 | 25,190.0 | 25,190.0 | 25,190.0 | 13 |
| 2025/01/24 | 25,300.0 | 25,300.0 | 25,135.0 | 25,155.0 | 25,155.0 | 21 |
| 2025/01/23 | 25,140.0 | 25,140.0 | 25,140.0 | 25,140.0 | 25,140.0 | 4 |
| 2025/01/22 | 25,010.0 | 25,010.0 | 25,010.0 | 25,010.0 | 25,010.0 | 14 |
| 2025/01/21 | 25,205.0 | 25,205.0 | 24,720.0 | 24,720.0 | 24,720.0 | 74 |
| 2025/01/20 | 24,745.0 | 24,780.0 | 24,745.0 | 24,780.0 | 24,780.0 | 18 |
| 2025/01/17 | 24,460.0 | 24,485.0 | 24,285.0 | 24,485.0 | 24,485.0 | 77 |
| 2025/01/16 | 24,725.0 | 24,725.0 | 24,585.0 | 24,585.0 | 24,585.0 | 2 |
| 2025/01/15 | 24,670.0 | 24,670.0 | 24,530.0 | 24,530.0 | 24,530.0 | 5 |
| 2025/01/14 | 24,815.0 | 24,815.0 | 24,465.0 | 24,465.0 | 24,465.0 | 211 |
| 2025/01/10 | 24,850.0 | 24,850.0 | 24,815.0 | 24,815.0 | 24,815.0 | 5 |
| 2025/01/09 | 25,000.0 | 25,010.0 | 24,945.0 | 24,955.0 | 24,955.0 | 37 |
| 2025/01/08 | 25,320.0 | 25,350.0 | 25,280.0 | 25,315.0 | 25,315.0 | 38 |
| 2025/01/07 | 25,305.0 | 25,530.0 | 25,305.0 | 25,485.0 | 25,485.0 | 163 |
| 2025/01/06 | 25,660.0 | 25,775.0 | 25,400.0 | 25,455.0 | 25,455.0 | 4,277 |
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
Ｏｎｅ ＥＴＦ ＪＰＸ日経４００の取引履歴を振り返りませんか？
Ｏｎｅ ＥＴＦ 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。
