---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) |
|---|---|---|---|---|---|---|
| 2022/12/21 | 17,800.0 | 17,850.0 | 17,700.0 | 17,745.0 | 17,745.0 | 1,079 |
| 2022/12/20 | 18,130.0 | 18,140.0 | 17,730.0 | 17,800.0 | 17,800.0 | 1,172 |
| 2022/12/19 | 18,140.0 | 18,155.0 | 18,065.0 | 18,085.0 | 18,085.0 | 1,428 |
| 2022/12/16 | 18,285.0 | 18,305.0 | 18,170.0 | 18,170.0 | 18,170.0 | 244 |
| 2022/12/15 | 18,475.0 | 18,480.0 | 18,435.0 | 18,435.0 | 18,435.0 | 560 |
| 2022/12/14 | 18,440.0 | 18,500.0 | 18,390.0 | 18,485.0 | 18,485.0 | 545 |
| 2022/12/13 | 18,400.0 | 18,430.0 | 18,340.0 | 18,385.0 | 18,385.0 | 11 |
| 2022/12/12 | 18,275.0 | 18,330.0 | 18,275.0 | 18,315.0 | 18,315.0 | 161 |
| 2022/12/09 | 18,130.0 | 18,350.0 | 18,130.0 | 18,270.0 | 18,270.0 | 344 |
| 2022/12/08 | 18,170.0 | 18,175.0 | 18,060.0 | 18,130.0 | 18,130.0 | 169 |
| 2022/12/07 | 18,145.0 | 18,250.0 | 18,145.0 | 18,220.0 | 18,220.0 | 92 |
| 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 |
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。
