---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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 29,820.0 | 29,820.0 | 29,650.0 | 29,650.0 | 29,650.0 | 24 |
| 2025/10/06 | 29,510.0 | 29,740.0 | 29,430.0 | 29,630.0 | 29,630.0 | 58 |
| 2025/10/03 | 28,605.0 | 28,700.0 | 28,605.0 | 28,670.0 | 28,670.0 | 260 |
| 2025/10/02 | 28,400.0 | 28,425.0 | 28,190.0 | 28,370.0 | 28,370.0 | 1,325 |
| 2025/10/01 | 28,545.0 | 28,545.0 | 28,345.0 | 28,345.0 | 28,345.0 | 300 |
| 2025/09/30 | 28,595.0 | 28,765.0 | 28,510.0 | 28,765.0 | 28,765.0 | 1,685 |
| 2025/09/29 | 28,705.0 | 28,715.0 | 28,510.0 | 28,510.0 | 28,510.0 | 4,435 |
| 2025/09/26 | 28,880.0 | 29,050.0 | 28,875.0 | 28,875.0 | 28,875.0 | 525 |
| 2025/09/25 | 28,865.0 | 28,940.0 | 28,855.0 | 28,875.0 | 28,875.0 | 16 |
| 2025/09/24 | 28,735.0 | 28,795.0 | 28,660.0 | 28,795.0 | 28,795.0 | 83 |
| 2025/09/22 | 28,650.0 | 28,780.0 | 28,650.0 | 28,735.0 | 28,735.0 | 90 |
| 2025/09/19 | 28,675.0 | 28,675.0 | 28,385.0 | 28,590.0 | 28,590.0 | 6,044 |
| 2025/09/18 | 28,660.0 | 28,715.0 | 28,590.0 | 28,715.0 | 28,715.0 | 185 |
| 2025/09/17 | 28,560.0 | 28,635.0 | 28,560.0 | 28,600.0 | 28,600.0 | 153 |
| 2025/09/16 | 28,780.0 | 28,890.0 | 28,690.0 | 28,755.0 | 28,755.0 | 1,152 |
| 2025/09/12 | 28,810.0 | 28,810.0 | 28,630.0 | 28,710.0 | 28,710.0 | 2,036 |
| 2025/09/11 | 28,430.0 | 28,890.0 | 28,405.0 | 28,890.0 | 28,890.0 | 2,614 |
| 2025/09/10 | 28,470.0 | 28,470.0 | 28,470.0 | 28,470.0 | 28,470.0 | 14 |
| 2025/09/09 | 28,485.0 | 28,485.0 | 28,320.0 | 28,350.0 | 28,350.0 | 16 |
| 2025/09/08 | 28,540.0 | 28,540.0 | 28,425.0 | 28,440.0 | 28,440.0 | 34 |
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。
