---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) |
|---|---|---|---|---|---|---|
| 2023/02/20 | 18,400.0 | 18,450.0 | 18,380.0 | 18,450.0 | 18,450.0 | 173 |
| 2023/02/17 | 18,380.0 | 18,440.0 | 18,350.0 | 18,350.0 | 18,350.0 | 754 |
| 2023/02/16 | 18,290.0 | 18,465.0 | 18,290.0 | 18,465.0 | 18,465.0 | 10,481 |
| 2023/02/15 | 18,380.0 | 18,480.0 | 18,260.0 | 18,260.0 | 18,260.0 | 515 |
| 2023/02/14 | 18,355.0 | 18,415.0 | 18,330.0 | 18,360.0 | 18,360.0 | 282 |
| 2023/02/13 | 18,340.0 | 18,350.0 | 18,200.0 | 18,200.0 | 18,200.0 | 531 |
| 2023/02/10 | 18,205.0 | 18,450.0 | 18,205.0 | 18,300.0 | 18,300.0 | 10,822 |
| 2023/02/09 | 18,255.0 | 18,330.0 | 18,250.0 | 18,330.0 | 18,330.0 | 358 |
| 2023/02/08 | 18,325.0 | 18,340.0 | 18,265.0 | 18,280.0 | 18,280.0 | 22 |
| 2023/02/07 | 18,255.0 | 18,385.0 | 18,255.0 | 18,320.0 | 18,320.0 | 611 |
| 2023/02/06 | 18,120.0 | 18,350.0 | 18,120.0 | 18,255.0 | 18,255.0 | 592 |
| 2023/02/03 | 18,125.0 | 18,215.0 | 18,115.0 | 18,115.0 | 18,115.0 | 5,229 |
| 2023/02/02 | 18,200.0 | 18,200.0 | 18,070.0 | 18,150.0 | 18,150.0 | 201 |
| 2023/02/01 | 18,225.0 | 18,320.0 | 18,155.0 | 18,200.0 | 18,200.0 | 226 |
| 2023/01/31 | 18,275.0 | 18,350.0 | 18,200.0 | 18,225.0 | 18,225.0 | 487 |
| 2023/01/30 | 18,245.0 | 18,315.0 | 18,245.0 | 18,275.0 | 18,275.0 | 262 |
| 2023/01/27 | 18,330.0 | 18,335.0 | 18,275.0 | 18,280.0 | 18,280.0 | 17,975 |
| 2023/01/26 | 18,255.0 | 18,325.0 | 18,250.0 | 18,270.0 | 18,270.0 | 750 |
| 2023/01/25 | 18,155.0 | 18,315.0 | 18,155.0 | 18,295.0 | 18,295.0 | 279 |
| 2023/01/24 | 18,005.0 | 18,220.0 | 18,005.0 | 18,165.0 | 18,165.0 | 452 |
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。
