---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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 28,125.0 | 28,185.0 | 28,070.0 | 28,175.0 | 28,175.0 | 2,225 |
| 2025/09/04 | 27,735.0 | 27,940.0 | 27,735.0 | 27,940.0 | 27,940.0 | 271 |
| 2025/09/03 | 27,865.0 | 27,865.0 | 27,585.0 | 27,585.0 | 27,585.0 | 26 |
| 2025/09/02 | 27,810.0 | 27,890.0 | 27,810.0 | 27,885.0 | 27,885.0 | 1,658 |
| 2025/09/01 | 27,695.0 | 27,695.0 | 27,695.0 | 27,695.0 | 27,695.0 | 9 |
| 2025/08/29 | 27,865.0 | 27,895.0 | 27,865.0 | 27,895.0 | 27,895.0 | 50 |
| 2025/08/28 | 27,905.0 | 27,980.0 | 27,905.0 | 27,980.0 | 27,980.0 | 235 |
| 2025/08/27 | 27,850.0 | 27,850.0 | 27,780.0 | 27,790.0 | 27,790.0 | 107 |
| 2025/08/26 | 27,895.0 | 27,895.0 | 27,860.0 | 27,860.0 | 27,860.0 | 17 |
| 2025/08/25 | 28,295.0 | 28,295.0 | 28,145.0 | 28,145.0 | 28,145.0 | 635 |
| 2025/08/22 | 28,120.0 | 28,125.0 | 28,120.0 | 28,125.0 | 28,125.0 | 107 |
| 2025/08/21 | 28,080.0 | 28,080.0 | 28,000.0 | 28,035.0 | 28,035.0 | 781 |
| 2025/08/20 | 28,225.0 | 28,225.0 | 28,100.0 | 28,155.0 | 28,155.0 | 209 |
| 2025/08/19 | 28,370.0 | 28,370.0 | 28,330.0 | 28,330.0 | 28,330.0 | 14 |
| 2025/08/18 | 28,340.0 | 28,340.0 | 28,340.0 | 28,340.0 | 28,340.0 | 1 |
| 2025/08/15 | 27,990.0 | 28,185.0 | 27,990.0 | 28,185.0 | 28,185.0 | 126 |
| 2025/08/14 | 27,830.0 | 27,830.0 | 27,770.0 | 27,770.0 | 27,770.0 | 27 |
| 2025/08/13 | 28,050.0 | 28,215.0 | 28,050.0 | 28,130.0 | 28,130.0 | 53 |
| 2025/08/12 | 27,725.0 | 28,005.0 | 27,675.0 | 27,860.0 | 27,860.0 | 1,380 |
| 2025/08/08 | 27,345.0 | 27,595.0 | 27,345.0 | 27,495.0 | 27,495.0 | 2,246 |
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。
