---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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 22,995.0 | 23,500.0 | 22,670.0 | 23,245.0 | 23,245.0 | 2,749 |
| 2025/04/10 | 24,085.0 | 24,150.0 | 23,670.0 | 23,960.0 | 23,960.0 | 17,726 |
| 2025/04/09 | 22,490.0 | 22,500.0 | 21,870.0 | 22,185.0 | 22,185.0 | 5,994 |
| 2025/04/08 | 22,250.0 | 23,135.0 | 22,250.0 | 22,905.0 | 22,905.0 | 982 |
| 2025/04/07 | 22,370.0 | 22,490.0 | 21,195.0 | 21,750.0 | 21,750.0 | 3,522 |
| 2025/04/04 | 23,755.0 | 23,775.0 | 23,105.0 | 23,550.0 | 23,550.0 | 944 |
| 2025/04/03 | 23,995.0 | 24,245.0 | 23,810.0 | 24,200.0 | 24,200.0 | 2,972 |
| 2025/04/02 | 25,110.0 | 25,110.0 | 24,750.0 | 24,950.0 | 24,950.0 | 189 |
| 2025/04/01 | 25,270.0 | 25,315.0 | 24,955.0 | 25,000.0 | 25,000.0 | 2,299 |
| 2025/03/31 | 25,500.0 | 25,500.0 | 24,890.0 | 25,015.0 | 25,015.0 | 1,988 |
| 2025/03/28 | 25,970.0 | 25,975.0 | 25,760.0 | 25,760.0 | 25,760.0 | 178 |
| 2025/03/27 | 26,050.0 | 26,100.0 | 25,890.0 | 25,890.0 | 25,890.0 | 456 |
| 2025/03/26 | 26,170.0 | 26,185.0 | 26,015.0 | 26,050.0 | 26,050.0 | 90 |
| 2025/03/25 | 26,105.0 | 26,115.0 | 25,900.0 | 25,900.0 | 25,900.0 | 85 |
| 2025/03/24 | 26,075.0 | 26,075.0 | 25,905.0 | 25,915.0 | 25,915.0 | 15 |
| 2025/03/21 | 25,900.0 | 26,170.0 | 25,900.0 | 26,075.0 | 26,075.0 | 226 |
| 2025/03/19 | 25,940.0 | 26,160.0 | 25,900.0 | 26,075.0 | 26,075.0 | 387 |
| 2025/03/18 | 25,880.0 | 25,955.0 | 25,810.0 | 25,880.0 | 25,880.0 | 336 |
| 2025/03/17 | 25,390.0 | 25,795.0 | 25,390.0 | 25,540.0 | 25,540.0 | 180 |
| 2025/03/14 | 24,980.0 | 25,280.0 | 24,980.0 | 25,280.0 | 25,280.0 | 163 |
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。
