---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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 21,555.0 | 21,555.0 | 21,400.0 | 21,510.0 | 21,510.0 | 132 |
| 2023/06/29 | 21,640.0 | 21,725.0 | 21,585.0 | 21,585.0 | 21,585.0 | 560 |
| 2023/06/28 | 21,310.0 | 21,570.0 | 21,310.0 | 21,570.0 | 21,570.0 | 653 |
| 2023/06/27 | 21,130.0 | 21,155.0 | 21,050.0 | 21,155.0 | 21,155.0 | 18 |
| 2023/06/26 | 21,200.0 | 21,345.0 | 21,080.0 | 21,310.0 | 21,310.0 | 68 |
| 2023/06/23 | 21,700.0 | 21,700.0 | 21,230.0 | 21,320.0 | 21,320.0 | 2,011 |
| 2023/06/22 | 21,615.0 | 21,780.0 | 21,615.0 | 21,615.0 | 21,615.0 | 843 |
| 2023/06/21 | 21,390.0 | 21,650.0 | 21,380.0 | 21,650.0 | 21,650.0 | 689 |
| 2023/06/20 | 21,505.0 | 21,550.0 | 21,380.0 | 21,425.0 | 21,425.0 | 606 |
| 2023/06/19 | 21,750.0 | 21,750.0 | 21,495.0 | 21,570.0 | 21,570.0 | 798 |
| 2023/06/16 | 21,600.0 | 21,700.0 | 21,470.0 | 21,700.0 | 21,700.0 | 1,250 |
| 2023/06/15 | 21,615.0 | 21,750.0 | 21,590.0 | 21,630.0 | 21,630.0 | 513 |
| 2023/06/14 | 21,405.0 | 21,690.0 | 21,405.0 | 21,640.0 | 21,640.0 | 760 |
| 2023/06/13 | 21,150.0 | 21,400.0 | 21,070.0 | 21,310.0 | 21,310.0 | 197 |
| 2023/06/12 | 21,010.0 | 21,105.0 | 21,000.0 | 21,070.0 | 21,070.0 | 315 |
| 2023/06/09 | 20,755.0 | 20,980.0 | 20,755.0 | 20,980.0 | 20,980.0 | 252 |
| 2023/06/08 | 20,730.0 | 20,800.0 | 20,500.0 | 20,630.0 | 20,630.0 | 1,647 |
| 2023/06/07 | 21,175.0 | 21,185.0 | 20,775.0 | 20,790.0 | 20,790.0 | 370 |
| 2023/06/06 | 20,690.0 | 21,080.0 | 20,690.0 | 21,035.0 | 21,035.0 | 547 |
| 2023/06/05 | 20,760.0 | 20,870.0 | 20,735.0 | 20,870.0 | 20,870.0 | 991 |
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。
