---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) |
|---|---|---|---|---|---|---|
| 2025/04/02 | 25,110.0 | 25,110.0 | 24,750.0 | 24,950.0 | 24,950.0 | 189 |
| 2025/04/01 | 25,270.0 | 25,315.0 | 24,955.0 | 25,000.0 | 25,000.0 | 2,299 |
| 2025/03/31 | 25,500.0 | 25,500.0 | 24,890.0 | 25,015.0 | 25,015.0 | 1,988 |
| 2025/03/28 | 25,970.0 | 25,975.0 | 25,760.0 | 25,760.0 | 25,760.0 | 178 |
| 2025/03/27 | 26,050.0 | 26,100.0 | 25,890.0 | 25,890.0 | 25,890.0 | 456 |
| 2025/03/26 | 26,170.0 | 26,185.0 | 26,015.0 | 26,050.0 | 26,050.0 | 90 |
| 2025/03/25 | 26,105.0 | 26,115.0 | 25,900.0 | 25,900.0 | 25,900.0 | 85 |
| 2025/03/24 | 26,075.0 | 26,075.0 | 25,905.0 | 25,915.0 | 25,915.0 | 15 |
| 2025/03/21 | 25,900.0 | 26,170.0 | 25,900.0 | 26,075.0 | 26,075.0 | 226 |
| 2025/03/19 | 25,940.0 | 26,160.0 | 25,900.0 | 26,075.0 | 26,075.0 | 387 |
| 2025/03/18 | 25,880.0 | 25,955.0 | 25,810.0 | 25,880.0 | 25,880.0 | 336 |
| 2025/03/17 | 25,390.0 | 25,795.0 | 25,390.0 | 25,540.0 | 25,540.0 | 180 |
| 2025/03/14 | 24,980.0 | 25,280.0 | 24,980.0 | 25,280.0 | 25,280.0 | 163 |
| 2025/03/13 | 25,160.0 | 25,300.0 | 25,045.0 | 25,045.0 | 25,045.0 | 288 |
| 2025/03/12 | 24,800.0 | 25,115.0 | 24,800.0 | 25,055.0 | 25,055.0 | 435 |
| 2025/03/11 | 24,760.0 | 24,880.0 | 24,360.0 | 24,880.0 | 24,880.0 | 276 |
| 2025/03/10 | 25,155.0 | 25,395.0 | 25,010.0 | 25,070.0 | 25,070.0 | 915 |
| 2025/03/07 | 25,215.0 | 25,280.0 | 25,085.0 | 25,100.0 | 25,100.0 | 119 |
| 2025/03/06 | 25,355.0 | 25,560.0 | 25,355.0 | 25,540.0 | 25,540.0 | 213 |
| 2025/03/05 | 25,155.0 | 25,315.0 | 25,155.0 | 25,250.0 | 25,250.0 | 64 |
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。
