---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) |
|---|---|---|---|---|---|---|
| 2025/08/15 | 28,330.0 | 28,615.0 | 28,330.0 | 28,580.0 | 28,580.0 | 261 |
| 2025/08/14 | 28,460.0 | 28,460.0 | 28,190.0 | 28,260.0 | 28,260.0 | 616 |
| 2025/08/13 | 28,495.0 | 28,650.0 | 28,445.0 | 28,540.0 | 28,540.0 | 927 |
| 2025/08/12 | 28,105.0 | 28,475.0 | 28,105.0 | 28,275.0 | 28,275.0 | 804 |
| 2025/08/08 | 27,740.0 | 28,055.0 | 27,740.0 | 27,930.0 | 27,930.0 | 3,757 |
| 2025/08/07 | 27,385.0 | 27,700.0 | 27,385.0 | 27,645.0 | 27,645.0 | 2,289 |
| 2025/08/06 | 27,170.0 | 27,465.0 | 27,145.0 | 27,465.0 | 27,465.0 | 909 |
| 2025/08/05 | 27,135.0 | 27,215.0 | 27,080.0 | 27,215.0 | 27,215.0 | 1,047 |
| 2025/08/04 | 26,695.0 | 27,000.0 | 26,695.0 | 27,000.0 | 27,000.0 | 262 |
| 2025/08/01 | 27,020.0 | 27,435.0 | 27,020.0 | 27,390.0 | 27,390.0 | 1,378 |
| 2025/07/31 | 26,990.0 | 27,200.0 | 26,990.0 | 27,200.0 | 27,200.0 | 1,255 |
| 2025/07/30 | 26,950.0 | 26,980.0 | 26,870.0 | 26,980.0 | 26,980.0 | 303 |
| 2025/07/29 | 26,940.0 | 26,940.0 | 26,825.0 | 26,870.0 | 26,870.0 | 79 |
| 2025/07/28 | 27,260.0 | 27,260.0 | 27,125.0 | 27,125.0 | 27,125.0 | 105 |
| 2025/07/25 | 27,445.0 | 27,445.0 | 27,235.0 | 27,235.0 | 27,235.0 | 2,296 |
| 2025/07/24 | 27,370.0 | 27,610.0 | 27,330.0 | 27,450.0 | 27,450.0 | 3,817 |
| 2025/07/23 | 26,610.0 | 27,150.0 | 26,610.0 | 27,150.0 | 27,150.0 | 2,266 |
| 2025/07/22 | 26,270.0 | 26,460.0 | 26,115.0 | 26,245.0 | 26,245.0 | 1,104 |
| 2025/07/18 | 26,395.0 | 26,395.0 | 26,245.0 | 26,245.0 | 26,245.0 | 223 |
| 2025/07/17 | 26,075.0 | 26,340.0 | 26,075.0 | 26,310.0 | 26,310.0 | 1,934 |
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。
