---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) |
|---|---|---|---|---|---|---|
| 2023/08/16 | 20,995.0 | 21,070.0 | 20,950.0 | 20,975.0 | 20,975.0 | 174 |
| 2023/08/15 | 21,260.0 | 21,300.0 | 21,210.0 | 21,220.0 | 21,220.0 | 886 |
| 2023/08/14 | 21,335.0 | 21,445.0 | 21,100.0 | 21,165.0 | 21,165.0 | 1,470 |
| 2023/08/10 | 21,120.0 | 21,345.0 | 21,100.0 | 21,345.0 | 21,345.0 | 333 |
| 2023/08/09 | 21,220.0 | 21,220.0 | 21,110.0 | 21,200.0 | 21,200.0 | 608 |
| 2023/08/08 | 21,280.0 | 21,330.0 | 21,195.0 | 21,255.0 | 21,255.0 | 333 |
| 2023/08/07 | 20,970.0 | 21,170.0 | 20,970.0 | 21,155.0 | 21,155.0 | 89 |
| 2023/08/04 | 20,945.0 | 21,080.0 | 20,930.0 | 21,080.0 | 21,080.0 | 413 |
| 2023/08/03 | 21,125.0 | 21,155.0 | 21,010.0 | 21,045.0 | 21,045.0 | 177 |
| 2023/08/02 | 21,500.0 | 21,575.0 | 21,280.0 | 21,350.0 | 21,350.0 | 1,098 |
| 2023/08/01 | 21,610.0 | 21,705.0 | 21,580.0 | 21,705.0 | 21,705.0 | 248 |
| 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 |
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。
