---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) |
|---|---|---|---|---|---|---|
| 2024/06/18 | 25,840.0 | 25,840.0 | 25,705.0 | 25,710.0 | 25,710.0 | 1,160 |
| 2024/06/17 | 25,800.0 | 25,895.0 | 25,550.0 | 25,840.0 | 25,840.0 | 1,557 |
| 2024/06/14 | 25,820.0 | 26,230.0 | 25,800.0 | 26,030.0 | 26,030.0 | 127 |
| 2024/06/13 | 26,215.0 | 26,215.0 | 25,900.0 | 26,140.0 | 26,140.0 | 599 |
| 2024/06/12 | 26,080.0 | 26,145.0 | 26,080.0 | 26,080.0 | 26,080.0 | 52 |
| 2024/06/11 | 26,390.0 | 26,425.0 | 26,255.0 | 26,255.0 | 26,255.0 | 106 |
| 2024/06/10 | 25,645.0 | 26,300.0 | 25,645.0 | 26,270.0 | 26,270.0 | 294 |
| 2024/06/07 | 26,030.0 | 26,070.0 | 25,985.0 | 25,995.0 | 25,995.0 | 60 |
| 2024/06/06 | 26,155.0 | 26,205.0 | 25,955.0 | 26,060.0 | 26,060.0 | 42 |
| 2024/06/05 | 26,235.0 | 26,235.0 | 25,915.0 | 25,915.0 | 25,915.0 | 167 |
| 2024/06/04 | 26,305.0 | 26,415.0 | 26,245.0 | 26,315.0 | 26,315.0 | 1,901 |
| 2024/06/03 | 26,300.0 | 26,500.0 | 26,300.0 | 26,425.0 | 26,425.0 | 2,514 |
| 2024/05/31 | 25,875.0 | 26,200.0 | 25,875.0 | 26,200.0 | 26,200.0 | 346 |
| 2024/05/30 | 25,645.0 | 25,825.0 | 25,495.0 | 25,740.0 | 25,740.0 | 259 |
| 2024/05/29 | 26,170.0 | 26,300.0 | 25,935.0 | 25,995.0 | 25,995.0 | 629 |
| 2024/05/28 | 26,170.0 | 26,175.0 | 26,140.0 | 26,175.0 | 26,175.0 | 42 |
| 2024/05/27 | 26,010.0 | 26,130.0 | 25,960.0 | 26,080.0 | 26,080.0 | 881 |
| 2024/05/24 | 25,780.0 | 26,045.0 | 25,685.0 | 26,045.0 | 26,045.0 | 1,275 |
| 2024/05/23 | 25,950.0 | 26,060.0 | 25,825.0 | 26,060.0 | 26,060.0 | 124 |
| 2024/05/22 | 26,085.0 | 26,160.0 | 25,875.0 | 25,875.0 | 25,875.0 | 400 |
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。
