---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) |
|---|---|---|---|---|---|---|
| 2022/11/22 | 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 |
| 2022/11/07 | 17,915.0 | 18,020.0 | 17,915.0 | 18,000.0 | 18,000.0 | 192 |
| 2022/11/04 | 17,885.0 | 17,920.0 | 17,690.0 | 17,790.0 | 17,790.0 | 531 |
| 2022/11/02 | 17,950.0 | 18,075.0 | 17,950.0 | 18,050.0 | 18,050.0 | 454 |
| 2022/11/01 | 17,900.0 | 18,005.0 | 17,900.0 | 18,005.0 | 18,005.0 | 204 |
| 2022/10/31 | 17,825.0 | 17,870.0 | 17,825.0 | 17,870.0 | 17,870.0 | 15 |
| 2022/10/28 | 17,585.0 | 17,745.0 | 17,585.0 | 17,690.0 | 17,690.0 | 65 |
| 2022/10/27 | 17,830.0 | 17,830.0 | 17,745.0 | 17,770.0 | 17,770.0 | 68 |
| 2022/10/26 | 17,760.0 | 17,900.0 | 17,745.0 | 17,745.0 | 17,745.0 | 121 |
| 2022/10/25 | 17,640.0 | 17,740.0 | 17,620.0 | 17,650.0 | 17,650.0 | 46 |
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。
