---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) |
|---|---|---|---|---|---|---|
| 2022/06/27 | 17,425.0 | 17,550.0 | 17,425.0 | 17,550.0 | 17,550.0 | 799 |
| 2022/06/24 | 17,220.0 | 17,405.0 | 17,200.0 | 17,375.0 | 17,375.0 | 664 |
| 2022/06/23 | 17,200.0 | 17,310.0 | 17,180.0 | 17,180.0 | 17,180.0 | 610 |
| 2022/06/22 | 17,400.0 | 17,400.0 | 17,240.0 | 17,240.0 | 17,240.0 | 143 |
| 2022/06/21 | 17,155.0 | 17,310.0 | 17,090.0 | 17,300.0 | 17,300.0 | 2,098 |
| 2022/06/20 | 17,420.0 | 17,420.0 | 16,830.0 | 17,300.0 | 17,300.0 | 1,262 |
| 2022/06/17 | 17,085.0 | 17,420.0 | 16,950.0 | 17,420.0 | 17,420.0 | 2,211 |
| 2022/06/16 | 17,305.0 | 17,630.0 | 17,305.0 | 17,385.0 | 17,385.0 | 822 |
| 2022/06/15 | 17,420.0 | 17,460.0 | 17,305.0 | 17,310.0 | 17,310.0 | 1,208 |
| 2022/06/14 | 17,430.0 | 17,520.0 | 17,390.0 | 17,520.0 | 17,520.0 | 780 |
| 2022/06/13 | 17,770.0 | 17,940.0 | 17,680.0 | 17,735.0 | 17,735.0 | 1,712 |
| 2022/06/10 | 18,450.0 | 18,450.0 | 18,125.0 | 18,145.0 | 18,145.0 | 715 |
| 2022/06/09 | 18,320.0 | 18,440.0 | 18,320.0 | 18,440.0 | 18,440.0 | 621 |
| 2022/06/08 | 18,250.0 | 18,365.0 | 18,250.0 | 18,360.0 | 18,360.0 | 641 |
| 2022/06/07 | 18,170.0 | 18,220.0 | 18,130.0 | 18,135.0 | 18,135.0 | 687 |
| 2022/06/06 | 17,905.0 | 18,130.0 | 17,905.0 | 18,130.0 | 18,130.0 | 792 |
| 2022/06/03 | 18,050.0 | 18,080.0 | 17,970.0 | 18,000.0 | 18,000.0 | 582 |
| 2022/06/02 | 17,865.0 | 17,985.0 | 17,865.0 | 17,950.0 | 17,950.0 | 714 |
| 2022/06/01 | 17,830.0 | 18,070.0 | 17,830.0 | 18,055.0 | 18,055.0 | 598 |
| 2022/05/31 | 17,925.0 | 17,940.0 | 17,830.0 | 17,830.0 | 17,830.0 | 1,169 |
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。
