---円
ｉＦｒｅｅＥＴＦ 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) |
|---|---|---|---|---|---|---|
| 2026/02/06 | 33,410.0 | 33,860.0 | 33,160.0 | 33,860.0 | 33,860.0 | 1,282 |
| 2026/02/05 | 33,810.0 | 33,810.0 | 33,370.0 | 33,510.0 | 33,510.0 | 23,290 |
| 2026/02/04 | 33,430.0 | 33,590.0 | 33,190.0 | 33,490.0 | 33,490.0 | 6,458 |
| 2026/02/03 | 33,060.0 | 33,460.0 | 33,050.0 | 33,460.0 | 33,460.0 | 910 |
| 2026/02/02 | 33,000.0 | 33,220.0 | 32,360.0 | 32,360.0 | 32,360.0 | 23 |
| 2026/01/30 | 32,610.0 | 32,670.0 | 32,470.0 | 32,470.0 | 32,470.0 | 7,136 |
| 2026/01/29 | 32,450.0 | 32,570.0 | 32,290.0 | 32,570.0 | 32,570.0 | 9,904 |
| 2026/01/28 | 32,500.0 | 32,550.0 | 32,330.0 | 32,470.0 | 32,470.0 | 3,655 |
| 2026/01/27 | 32,470.0 | 32,590.0 | 32,370.0 | 32,560.0 | 32,560.0 | 1,063 |
| 2026/01/26 | 32,730.0 | 32,730.0 | 32,560.0 | 32,650.0 | 32,650.0 | 1,653 |
| 2026/01/23 | 33,190.0 | 33,460.0 | 33,190.0 | 33,390.0 | 33,390.0 | 25 |
| 2026/01/22 | 33,380.0 | 33,380.0 | 33,110.0 | 33,190.0 | 33,190.0 | 2,868 |
| 2026/01/21 | 32,890.0 | 32,900.0 | 32,790.0 | 32,900.0 | 32,900.0 | 1,031 |
| 2026/01/20 | 33,500.0 | 33,500.0 | 33,200.0 | 33,270.0 | 33,270.0 | 333 |
| 2026/01/19 | 33,480.0 | 33,480.0 | 33,210.0 | 33,390.0 | 33,390.0 | 635 |
| 2026/01/16 | 33,640.0 | 33,640.0 | 33,460.0 | 33,480.0 | 33,480.0 | 65 |
| 2026/01/15 | 33,040.0 | 33,630.0 | 33,040.0 | 33,610.0 | 33,610.0 | 541 |
| 2026/01/14 | 33,190.0 | 33,410.0 | 33,190.0 | 33,410.0 | 33,410.0 | 826 |
| 2026/01/13 | 33,000.0 | 33,050.0 | 32,870.0 | 32,950.0 | 32,950.0 | 1,575 |
| 2026/01/09 | 31,840.0 | 32,410.0 | 31,840.0 | 32,180.0 | 32,180.0 | 117 |
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
ｉＦｒｅｅＥＴＦ ＪＰＸ日経４００の取引履歴を振り返りませんか？
ｉＦｒｅｅＥＴＦ 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。
