---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) |
|---|---|---|---|---|---|---|
| 2022/01/27 | 17,735.0 | 17,750.0 | 17,020.0 | 17,350.0 | 17,350.0 | 775 |
| 2022/01/26 | 17,840.0 | 17,840.0 | 17,410.0 | 17,735.0 | 17,735.0 | 270 |
| 2022/01/25 | 17,845.0 | 17,845.0 | 17,445.0 | 17,840.0 | 17,840.0 | 551 |
| 2022/01/24 | 17,700.0 | 17,865.0 | 17,580.0 | 17,850.0 | 17,850.0 | 663 |
| 2022/01/21 | 17,660.0 | 17,990.0 | 17,550.0 | 17,770.0 | 17,770.0 | 1,799 |
| 2022/01/20 | 18,330.0 | 18,330.0 | 17,610.0 | 18,000.0 | 18,000.0 | 1,490 |
| 2022/01/19 | 18,100.0 | 18,100.0 | 17,670.0 | 17,930.0 | 17,930.0 | 2,055 |
| 2022/01/18 | 18,350.0 | 18,470.0 | 18,180.0 | 18,235.0 | 18,235.0 | 1,475 |
| 2022/01/17 | 18,390.0 | 18,470.0 | 18,300.0 | 18,350.0 | 18,350.0 | 1,166 |
| 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 |
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。
