18,244円
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ日経インデックス４００連動型上場投信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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 17,300.0 | 17,300.0 | 16,640.0 | 16,665.0 | 16,665.0 | 7,653 |
| 2022/01/26 | 17,185.0 | 17,210.0 | 17,070.0 | 17,145.0 | 17,145.0 | 1,368 |
| 2022/01/25 | 17,400.0 | 17,400.0 | 17,050.0 | 17,135.0 | 17,135.0 | 4,819 |
| 2022/01/24 | 17,250.0 | 17,500.0 | 17,235.0 | 17,485.0 | 17,485.0 | 721 |
| 2022/01/21 | 17,345.0 | 17,515.0 | 17,210.0 | 17,515.0 | 17,515.0 | 2,577 |
| 2022/01/20 | 17,370.0 | 17,615.0 | 17,280.0 | 17,575.0 | 17,575.0 | 888 |
| 2022/01/19 | 17,620.0 | 17,700.0 | 17,340.0 | 17,380.0 | 17,380.0 | 8,670 |
| 2022/01/18 | 18,060.0 | 18,120.0 | 17,830.0 | 17,905.0 | 17,905.0 | 581 |
| 2022/01/17 | 17,945.0 | 18,085.0 | 17,945.0 | 17,990.0 | 17,990.0 | 690 |
| 2022/01/14 | 17,940.0 | 17,940.0 | 17,750.0 | 17,890.0 | 17,890.0 | 1,094 |
| 2022/01/13 | 18,205.0 | 18,230.0 | 18,130.0 | 18,160.0 | 18,160.0 | 251 |
| 2022/01/12 | 18,095.0 | 18,300.0 | 18,095.0 | 18,300.0 | 18,300.0 | 830 |
| 2022/01/11 | 18,020.0 | 18,070.0 | 17,860.0 | 18,000.0 | 18,000.0 | 654 |
| 2022/01/07 | 18,155.0 | 18,265.0 | 17,960.0 | 18,100.0 | 18,100.0 | 327 |
| 2022/01/06 | 18,300.0 | 18,400.0 | 18,105.0 | 18,130.0 | 18,130.0 | 812 |
| 2022/01/05 | 18,180.0 | 18,490.0 | 18,180.0 | 18,485.0 | 18,485.0 | 1,717 |
| 2022/01/04 | 18,210.0 | 18,420.0 | 18,155.0 | 18,415.0 | 18,415.0 | 3,217 |
| 2021/12/30 | 18,065.0 | 18,120.0 | 17,970.0 | 18,090.0 | 18,090.0 | 185 |
| 2021/12/29 | 18,200.0 | 18,220.0 | 18,065.0 | 18,140.0 | 18,140.0 | 62 |
| 2021/12/28 | 18,070.0 | 18,185.0 | 18,040.0 | 18,185.0 | 18,185.0 | 1,462 |
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
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ日経インデックス４００連動型上場投信の取引履歴を振り返りませんか？
ＮＥＸＴ ＦＵＮＤＳ ＪＰＸ日経インデックス４００連動型上場投信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。
