---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) |
|---|---|---|---|---|---|---|
| 2022/04/13 | 17,360.0 | 17,630.0 | 17,360.0 | 17,610.0 | 17,610.0 | 311 |
| 2022/04/12 | 17,500.0 | 17,520.0 | 17,360.0 | 17,400.0 | 17,400.0 | 1,353 |
| 2022/04/11 | 17,660.0 | 17,690.0 | 17,560.0 | 17,610.0 | 17,610.0 | 1,355 |
| 2022/04/08 | 17,580.0 | 17,745.0 | 17,570.0 | 17,685.0 | 17,685.0 | 140 |
| 2022/04/07 | 17,695.0 | 17,710.0 | 17,520.0 | 17,575.0 | 17,575.0 | 3,897 |
| 2022/04/06 | 18,025.0 | 18,025.0 | 17,895.0 | 17,910.0 | 17,910.0 | 213 |
| 2022/04/05 | 18,300.0 | 18,350.0 | 18,100.0 | 18,130.0 | 18,130.0 | 109 |
| 2022/04/04 | 18,155.0 | 18,225.0 | 18,095.0 | 18,225.0 | 18,225.0 | 115 |
| 2022/04/01 | 18,150.0 | 18,315.0 | 17,945.0 | 18,095.0 | 18,095.0 | 639 |
| 2022/03/31 | 18,215.0 | 18,400.0 | 18,170.0 | 18,360.0 | 18,360.0 | 96 |
| 2022/03/30 | 18,420.0 | 18,500.0 | 18,165.0 | 18,350.0 | 18,350.0 | 187 |
| 2022/03/29 | 18,295.0 | 18,375.0 | 18,290.0 | 18,295.0 | 18,295.0 | 892 |
| 2022/03/28 | 18,125.0 | 18,360.0 | 18,125.0 | 18,240.0 | 18,240.0 | 926 |
| 2022/03/25 | 18,360.0 | 18,420.0 | 18,240.0 | 18,375.0 | 18,375.0 | 2,639 |
| 2022/03/24 | 17,895.0 | 18,280.0 | 17,895.0 | 18,250.0 | 18,250.0 | 941 |
| 2022/03/23 | 17,960.0 | 18,310.0 | 17,960.0 | 18,270.0 | 18,270.0 | 1,879 |
| 2022/03/22 | 17,770.0 | 17,955.0 | 17,630.0 | 17,810.0 | 17,810.0 | 267 |
| 2022/03/18 | 17,435.0 | 17,630.0 | 17,435.0 | 17,630.0 | 17,630.0 | 73 |
| 2022/03/17 | 17,295.0 | 17,520.0 | 17,295.0 | 17,435.0 | 17,435.0 | 11,041 |
| 2022/03/16 | 16,895.0 | 17,095.0 | 16,895.0 | 17,085.0 | 17,085.0 | 126 |
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。
