---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) |
|---|---|---|---|---|---|---|
| 2025/05/21 | 25,780.0 | 25,880.0 | 25,775.0 | 25,775.0 | 25,775.0 | 89 |
| 2025/05/20 | 25,905.0 | 25,940.0 | 25,735.0 | 25,735.0 | 25,735.0 | 213 |
| 2025/05/19 | 25,775.0 | 25,775.0 | 25,715.0 | 25,750.0 | 25,750.0 | 51 |
| 2025/05/16 | 25,855.0 | 25,855.0 | 25,650.0 | 25,760.0 | 25,760.0 | 33 |
| 2025/05/15 | 25,760.0 | 25,820.0 | 25,675.0 | 25,775.0 | 25,775.0 | 125 |
| 2025/05/14 | 26,075.0 | 26,075.0 | 25,735.0 | 25,925.0 | 25,925.0 | 561 |
| 2025/05/13 | 26,275.0 | 26,300.0 | 26,090.0 | 26,095.0 | 26,095.0 | 535 |
| 2025/05/12 | 25,850.0 | 25,850.0 | 25,650.0 | 25,820.0 | 25,820.0 | 1,340 |
| 2025/05/09 | 25,725.0 | 25,800.0 | 25,675.0 | 25,745.0 | 25,745.0 | 224 |
| 2025/05/08 | 25,530.0 | 25,530.0 | 25,230.0 | 25,490.0 | 25,490.0 | 1,648 |
| 2025/05/07 | 25,500.0 | 25,500.0 | 25,340.0 | 25,430.0 | 25,430.0 | 238 |
| 2025/05/02 | 25,350.0 | 25,460.0 | 25,240.0 | 25,275.0 | 25,275.0 | 3,143 |
| 2025/05/01 | 25,095.0 | 25,230.0 | 25,095.0 | 25,145.0 | 25,145.0 | 122 |
| 2025/04/30 | 25,010.0 | 25,055.0 | 24,940.0 | 25,030.0 | 25,030.0 | 98 |
| 2025/04/28 | 24,910.0 | 25,005.0 | 24,855.0 | 24,855.0 | 24,855.0 | 233 |
| 2025/04/25 | 24,580.0 | 24,725.0 | 24,580.0 | 24,665.0 | 24,665.0 | 500 |
| 2025/04/24 | 24,500.0 | 24,500.0 | 24,275.0 | 24,275.0 | 24,275.0 | 157 |
| 2025/04/23 | 24,440.0 | 24,440.0 | 24,185.0 | 24,240.0 | 24,240.0 | 215 |
| 2025/04/22 | 23,735.0 | 23,790.0 | 23,700.0 | 23,700.0 | 23,700.0 | 60 |
| 2025/04/21 | 23,945.0 | 23,950.0 | 23,770.0 | 23,820.0 | 23,820.0 | 150 |
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。
