---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) |
|---|---|---|---|---|---|---|
| 2024/03/25 | 26,035.0 | 26,035.0 | 25,730.0 | 25,730.0 | 25,730.0 | 211 |
| 2024/03/22 | 25,980.0 | 26,115.0 | 25,595.0 | 26,110.0 | 26,110.0 | 1,705 |
| 2024/03/21 | 25,800.0 | 25,920.0 | 25,495.0 | 25,905.0 | 25,905.0 | 421 |
| 2024/03/19 | 25,255.0 | 25,450.0 | 25,150.0 | 25,400.0 | 25,400.0 | 1,286 |
| 2024/03/18 | 24,830.0 | 25,270.0 | 24,830.0 | 25,270.0 | 25,270.0 | 507 |
| 2024/03/15 | 24,610.0 | 24,800.0 | 24,610.0 | 24,695.0 | 24,695.0 | 339 |
| 2024/03/14 | 24,520.0 | 24,645.0 | 24,385.0 | 24,645.0 | 24,645.0 | 261 |
| 2024/03/13 | 24,745.0 | 24,850.0 | 24,400.0 | 24,515.0 | 24,515.0 | 2,469 |
| 2024/03/12 | 24,535.0 | 24,595.0 | 24,280.0 | 24,595.0 | 24,595.0 | 24,789 |
| 2024/03/11 | 24,945.0 | 25,040.0 | 24,485.0 | 24,800.0 | 24,800.0 | 2,555 |
| 2024/03/08 | 25,205.0 | 25,440.0 | 25,060.0 | 25,300.0 | 25,300.0 | 844 |
| 2024/03/07 | 25,450.0 | 25,925.0 | 25,190.0 | 25,190.0 | 25,190.0 | 1,183 |
| 2024/03/06 | 25,090.0 | 25,350.0 | 25,090.0 | 25,320.0 | 25,320.0 | 834 |
| 2024/03/05 | 25,060.0 | 25,280.0 | 25,050.0 | 25,240.0 | 25,240.0 | 1,873 |
| 2024/03/04 | 25,250.0 | 25,255.0 | 25,150.0 | 25,150.0 | 25,150.0 | 1,787 |
| 2024/03/01 | 24,805.0 | 25,180.0 | 24,765.0 | 25,180.0 | 25,180.0 | 1,057 |
| 2024/02/29 | 24,735.0 | 24,825.0 | 24,650.0 | 24,825.0 | 24,825.0 | 1,865 |
| 2024/02/28 | 24,855.0 | 24,865.0 | 24,750.0 | 24,820.0 | 24,820.0 | 1,229 |
| 2024/02/27 | 24,810.0 | 24,950.0 | 24,800.0 | 24,830.0 | 24,830.0 | 981 |
| 2024/02/26 | 24,800.0 | 24,900.0 | 24,750.0 | 24,845.0 | 24,845.0 | 1,406 |
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。
