---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) |
|---|---|---|---|---|---|---|
| 2021/12/14 | 18,455.0 | 18,490.0 | 18,350.0 | 18,410.0 | 18,410.0 | 1,187 |
| 2021/12/13 | 18,530.0 | 18,570.0 | 18,455.0 | 18,455.0 | 18,455.0 | 2,288 |
| 2021/12/10 | 18,535.0 | 18,550.0 | 18,395.0 | 18,410.0 | 18,410.0 | 2,332 |
| 2021/12/09 | 18,850.0 | 18,850.0 | 18,550.0 | 18,550.0 | 18,550.0 | 3,291 |
| 2021/12/08 | 18,845.0 | 18,845.0 | 18,585.0 | 18,640.0 | 18,640.0 | 1,213 |
| 2021/12/07 | 18,420.0 | 18,570.0 | 18,180.0 | 18,570.0 | 18,570.0 | 5,744 |
| 2021/12/06 | 18,220.0 | 18,260.0 | 18,095.0 | 18,180.0 | 18,180.0 | 1,270 |
| 2021/12/03 | 18,240.0 | 18,240.0 | 17,960.0 | 18,230.0 | 18,230.0 | 1,588 |
| 2021/12/02 | 17,990.0 | 18,345.0 | 17,950.0 | 18,090.0 | 18,090.0 | 5,984 |
| 2021/12/01 | 18,210.0 | 18,360.0 | 17,870.0 | 18,160.0 | 18,160.0 | 5,842 |
| 2021/11/30 | 18,560.0 | 18,800.0 | 18,050.0 | 18,205.0 | 18,205.0 | 553 |
| 2021/11/29 | 18,840.0 | 18,840.0 | 18,250.0 | 18,625.0 | 18,625.0 | 2,251 |
| 2021/11/26 | 18,800.0 | 18,840.0 | 18,420.0 | 18,840.0 | 18,840.0 | 7,764 |
| 2021/11/25 | 18,850.0 | 18,920.0 | 18,850.0 | 18,880.0 | 18,880.0 | 1,493 |
| 2021/11/24 | 19,050.0 | 19,060.0 | 18,770.0 | 18,800.0 | 18,800.0 | 6,260 |
| 2021/11/22 | 19,000.0 | 19,050.0 | 18,920.0 | 19,050.0 | 19,050.0 | 1,643 |
| 2021/11/19 | 18,910.0 | 19,050.0 | 18,910.0 | 19,030.0 | 19,030.0 | 1,650 |
| 2021/11/18 | 18,960.0 | 19,050.0 | 18,840.0 | 18,940.0 | 18,940.0 | 1,366 |
| 2021/11/17 | 19,090.0 | 19,100.0 | 18,940.0 | 18,970.0 | 18,970.0 | 1,365 |
| 2021/11/16 | 19,020.0 | 19,160.0 | 19,020.0 | 19,060.0 | 19,060.0 | 2,594 |
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。
