---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) |
|---|---|---|---|---|---|---|
| 2023/07/31 | 21,530.0 | 21,610.0 | 21,450.0 | 21,560.0 | 21,560.0 | 821 |
| 2023/07/28 | 21,070.0 | 21,340.0 | 20,930.0 | 21,340.0 | 21,340.0 | 432 |
| 2023/07/27 | 21,130.0 | 21,320.0 | 21,100.0 | 21,315.0 | 21,315.0 | 629 |
| 2023/07/26 | 21,180.0 | 21,210.0 | 21,085.0 | 21,180.0 | 21,180.0 | 1,283 |
| 2023/07/25 | 21,185.0 | 21,210.0 | 21,130.0 | 21,185.0 | 21,185.0 | 1,200 |
| 2023/07/24 | 21,160.0 | 21,225.0 | 21,090.0 | 21,150.0 | 21,150.0 | 1,736 |
| 2023/07/21 | 20,925.0 | 21,065.0 | 20,875.0 | 21,000.0 | 21,000.0 | 54 |
| 2023/07/20 | 21,120.0 | 21,200.0 | 20,980.0 | 20,990.0 | 20,990.0 | 360 |
| 2023/07/19 | 21,100.0 | 21,150.0 | 21,050.0 | 21,150.0 | 21,150.0 | 460 |
| 2023/07/18 | 20,785.0 | 21,000.0 | 20,785.0 | 20,940.0 | 20,940.0 | 689 |
| 2023/07/14 | 20,915.0 | 20,915.0 | 20,710.0 | 20,810.0 | 20,810.0 | 1,224 |
| 2023/07/13 | 20,660.0 | 20,865.0 | 20,600.0 | 20,840.0 | 20,840.0 | 2,494 |
| 2023/07/12 | 21,050.0 | 21,050.0 | 20,800.0 | 20,880.0 | 20,880.0 | 2,833 |
| 2023/07/11 | 21,135.0 | 21,190.0 | 20,950.0 | 21,040.0 | 21,040.0 | 1,869 |
| 2023/07/10 | 21,185.0 | 21,235.0 | 21,030.0 | 21,050.0 | 21,050.0 | 1,544 |
| 2023/07/07 | 21,200.0 | 21,355.0 | 21,120.0 | 21,185.0 | 21,185.0 | 594 |
| 2023/07/06 | 21,545.0 | 21,565.0 | 21,315.0 | 21,395.0 | 21,395.0 | 979 |
| 2023/07/05 | 21,580.0 | 21,710.0 | 21,505.0 | 21,660.0 | 21,660.0 | 22 |
| 2023/07/04 | 21,670.0 | 21,725.0 | 21,645.0 | 21,690.0 | 21,690.0 | 428 |
| 2023/07/03 | 21,660.0 | 21,840.0 | 21,660.0 | 21,810.0 | 21,810.0 | 318 |
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。
