---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) |
|---|---|---|---|---|---|---|
| 2022/01/14 | 18,480.0 | 18,485.0 | 18,080.0 | 18,330.0 | 18,330.0 | 3,777 |
| 2022/01/13 | 18,600.0 | 18,620.0 | 18,480.0 | 18,485.0 | 18,485.0 | 2,441 |
| 2022/01/12 | 18,700.0 | 18,825.0 | 18,655.0 | 18,825.0 | 18,825.0 | 3,088 |
| 2022/01/11 | 18,625.0 | 18,625.0 | 18,385.0 | 18,520.0 | 18,520.0 | 1,579 |
| 2022/01/07 | 18,670.0 | 18,780.0 | 18,490.0 | 18,625.0 | 18,625.0 | 306 |
| 2022/01/06 | 19,050.0 | 19,050.0 | 18,630.0 | 18,645.0 | 18,645.0 | 6,401 |
| 2022/01/05 | 18,900.0 | 19,025.0 | 18,900.0 | 19,020.0 | 19,020.0 | 1,651 |
| 2022/01/04 | 18,770.0 | 18,950.0 | 18,700.0 | 18,940.0 | 18,940.0 | 3,685 |
| 2021/12/30 | 18,745.0 | 18,745.0 | 18,545.0 | 18,700.0 | 18,700.0 | 1,634 |
| 2021/12/29 | 18,630.0 | 18,770.0 | 18,590.0 | 18,590.0 | 18,590.0 | 1,702 |
| 2021/12/28 | 18,590.0 | 18,710.0 | 18,575.0 | 18,710.0 | 18,710.0 | 3,327 |
| 2021/12/27 | 18,540.0 | 18,540.0 | 18,450.0 | 18,450.0 | 18,450.0 | 1,423 |
| 2021/12/24 | 18,650.0 | 18,650.0 | 18,520.0 | 18,535.0 | 18,535.0 | 1,181 |
| 2021/12/23 | 18,460.0 | 18,520.0 | 18,440.0 | 18,520.0 | 18,520.0 | 1,233 |
| 2021/12/22 | 18,400.0 | 18,450.0 | 18,355.0 | 18,360.0 | 18,360.0 | 2,854 |
| 2021/12/21 | 18,310.0 | 18,495.0 | 18,275.0 | 18,450.0 | 18,450.0 | 1,181 |
| 2021/12/20 | 18,505.0 | 18,690.0 | 18,090.0 | 18,120.0 | 18,120.0 | 2,620 |
| 2021/12/17 | 18,750.0 | 18,790.0 | 18,470.0 | 18,490.0 | 18,490.0 | 3,544 |
| 2021/12/16 | 18,700.0 | 18,770.0 | 18,645.0 | 18,770.0 | 18,770.0 | 2,976 |
| 2021/12/15 | 18,410.0 | 18,510.0 | 18,410.0 | 18,505.0 | 18,505.0 | 1,170 |
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。
