---円
ＭＡＸＩＳ ＪＰＸ日経インデックス４００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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 31,610.0 | 31,610.0 | 31,300.0 | 31,390.0 | 31,390.0 | 566 |
| 2025/12/04 | 31,290.0 | 31,780.0 | 31,290.0 | 31,750.0 | 31,750.0 | 1,342 |
| 2025/12/03 | 31,170.0 | 31,330.0 | 31,060.0 | 31,200.0 | 31,200.0 | 50 |
| 2025/12/02 | 31,230.0 | 31,250.0 | 31,110.0 | 31,150.0 | 31,150.0 | 91 |
| 2025/12/01 | 31,510.0 | 31,510.0 | 31,050.0 | 31,050.0 | 31,050.0 | 1,126 |
| 2025/11/28 | 31,400.0 | 31,500.0 | 31,370.0 | 31,490.0 | 31,490.0 | 803 |
| 2025/11/27 | 31,460.0 | 31,510.0 | 31,390.0 | 31,420.0 | 31,420.0 | 1,092 |
| 2025/11/26 | 30,950.0 | 31,330.0 | 30,950.0 | 31,260.0 | 31,260.0 | 588 |
| 2025/11/25 | 31,020.0 | 31,020.0 | 30,670.0 | 30,700.0 | 30,700.0 | 1,508 |
| 2025/11/21 | 30,360.0 | 30,930.0 | 30,360.0 | 30,930.0 | 30,930.0 | 2,300 |
| 2025/11/20 | 30,940.0 | 31,100.0 | 30,790.0 | 30,810.0 | 30,810.0 | 410 |
| 2025/11/19 | 30,480.0 | 30,560.0 | 30,180.0 | 30,350.0 | 30,350.0 | 639 |
| 2025/11/18 | 31,170.0 | 31,170.0 | 30,350.0 | 30,350.0 | 30,350.0 | 1,554 |
| 2025/11/17 | 31,290.0 | 31,290.0 | 31,140.0 | 31,260.0 | 31,260.0 | 617 |
| 2025/11/14 | 31,200.0 | 31,360.0 | 31,100.0 | 31,210.0 | 31,210.0 | 303 |
| 2025/11/13 | 31,410.0 | 31,600.0 | 31,410.0 | 31,470.0 | 31,470.0 | 362 |
| 2025/11/12 | 31,080.0 | 31,360.0 | 31,080.0 | 31,240.0 | 31,240.0 | 190 |
| 2025/11/11 | 31,210.0 | 31,210.0 | 30,980.0 | 30,980.0 | 30,980.0 | 643 |
| 2025/11/10 | 30,990.0 | 31,020.0 | 30,880.0 | 30,910.0 | 30,910.0 | 2,612 |
| 2025/11/07 | 30,790.0 | 30,790.0 | 30,570.0 | 30,770.0 | 30,770.0 | 167 |
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
ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信の取引履歴を振り返りませんか？
ＭＡＸＩＳ ＪＰＸ日経インデックス４００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。
