---円
Ｏｎｅ ＥＴＦ ＪＰＸ日経４００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) |
|---|---|---|---|---|---|---|
| 2025/06/18 | 26,005.0 | 26,005.0 | 26,005.0 | 26,005.0 | 26,005.0 | 9 |
| 2025/06/17 | 25,735.0 | 25,790.0 | 25,735.0 | 25,765.0 | 25,765.0 | 120 |
| 2025/06/16 | 25,700.0 | 25,705.0 | 25,690.0 | 25,705.0 | 25,705.0 | 408 |
| 2025/06/13 | 25,460.0 | 25,500.0 | 25,430.0 | 25,490.0 | 25,490.0 | 264 |
| 2025/06/12 | 25,715.0 | 25,760.0 | 25,715.0 | 25,760.0 | 25,760.0 | 165 |
| 2025/06/11 | 25,790.0 | 25,815.0 | 25,780.0 | 25,810.0 | 25,810.0 | 490 |
| 2025/06/10 | 25,910.0 | 25,910.0 | 25,780.0 | 25,780.0 | 25,780.0 | 150 |
| 2025/06/09 | 25,805.0 | 25,805.0 | 25,765.0 | 25,765.0 | 25,765.0 | 244 |
| 2025/06/06 | 25,535.0 | 25,620.0 | 25,535.0 | 25,610.0 | 25,610.0 | 269 |
| 2025/06/05 | 25,585.0 | 25,600.0 | 25,455.0 | 25,480.0 | 25,480.0 | 1,283 |
| 2025/06/04 | 25,780.0 | 25,815.0 | 25,730.0 | 25,815.0 | 25,815.0 | 11,784 |
| 2025/06/03 | 25,665.0 | 25,700.0 | 25,665.0 | 25,700.0 | 25,700.0 | 6 |
| 2025/06/02 | 25,680.0 | 25,680.0 | 25,680.0 | 25,680.0 | 25,680.0 | 10 |
| 2025/05/30 | 25,695.0 | 25,980.0 | 25,695.0 | 25,980.0 | 25,980.0 | 148 |
| 2025/05/29 | 25,820.0 | 26,065.0 | 25,820.0 | 26,065.0 | 26,065.0 | 20 |
| 2025/05/28 | 25,730.0 | 25,730.0 | 25,730.0 | 25,730.0 | 25,730.0 | 5 |
| 2025/05/27 | 25,465.0 | 25,650.0 | 25,465.0 | 25,650.0 | 25,650.0 | 8 |
| 2025/05/26 | 25,475.0 | 25,505.0 | 25,475.0 | 25,505.0 | 25,505.0 | 13 |
| 2025/05/23 | 25,365.0 | 25,370.0 | 25,360.0 | 25,370.0 | 25,370.0 | 25 |
| 2025/05/22 | 25,150.0 | 25,150.0 | 25,150.0 | 25,150.0 | 25,150.0 | 10 |
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
Ｏｎｅ ＥＴＦ ＪＰＸ日経４００の取引履歴を振り返りませんか？
Ｏｎｅ ＥＴＦ ＪＰＸ日経４００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。
