---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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 18,145.0 | 18,295.0 | 18,145.0 | 18,260.0 | 18,260.0 | 26 |
| 2022/12/05 | 18,185.0 | 18,200.0 | 18,150.0 | 18,195.0 | 18,195.0 | 67 |
| 2022/12/02 | 18,505.0 | 18,505.0 | 18,145.0 | 18,320.0 | 18,320.0 | 609 |
| 2022/12/01 | 18,500.0 | 18,650.0 | 18,500.0 | 18,550.0 | 18,550.0 | 335 |
| 2022/11/30 | 18,500.0 | 18,545.0 | 18,430.0 | 18,500.0 | 18,500.0 | 355 |
| 2022/11/29 | 18,625.0 | 18,625.0 | 18,530.0 | 18,585.0 | 18,585.0 | 97 |
| 2022/11/28 | 18,800.0 | 18,800.0 | 18,570.0 | 18,675.0 | 18,675.0 | 202 |
| 2022/11/25 | 18,880.0 | 18,880.0 | 18,780.0 | 18,780.0 | 18,780.0 | 59 |
| 2022/11/24 | 18,670.0 | 18,875.0 | 18,670.0 | 18,780.0 | 18,780.0 | 615 |
| 2022/11/22 | 18,450.0 | 18,630.0 | 18,450.0 | 18,630.0 | 18,630.0 | 3,528 |
| 2022/11/21 | 18,410.0 | 18,410.0 | 18,350.0 | 18,350.0 | 18,350.0 | 17 |
| 2022/11/18 | 18,400.0 | 18,430.0 | 18,350.0 | 18,350.0 | 18,350.0 | 2,014 |
| 2022/11/17 | 18,380.0 | 18,400.0 | 18,350.0 | 18,350.0 | 18,350.0 | 104 |
| 2022/11/16 | 18,390.0 | 18,390.0 | 18,220.0 | 18,360.0 | 18,360.0 | 2,100 |
| 2022/11/15 | 18,325.0 | 18,395.0 | 18,300.0 | 18,300.0 | 18,300.0 | 2,063 |
| 2022/11/14 | 18,495.0 | 18,495.0 | 18,330.0 | 18,350.0 | 18,350.0 | 271 |
| 2022/11/11 | 18,300.0 | 18,490.0 | 18,300.0 | 18,490.0 | 18,490.0 | 1,822 |
| 2022/11/10 | 18,075.0 | 18,075.0 | 18,000.0 | 18,035.0 | 18,035.0 | 608 |
| 2022/11/09 | 18,235.0 | 18,235.0 | 18,150.0 | 18,160.0 | 18,160.0 | 291 |
| 2022/11/08 | 18,050.0 | 18,250.0 | 18,050.0 | 18,250.0 | 18,250.0 | 826 |
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。
