日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/12/19 | 25,000.0 | 25,090.0 | 25,000.0 | 25,085.0 | 25,085.0 | 18 |
2024/12/18 | 25,220.0 | 25,245.0 | 25,170.0 | 25,170.0 | 25,170.0 | 202 |
2024/12/17 | 25,330.0 | 25,350.0 | 25,195.0 | 25,195.0 | 25,195.0 | 511 |
2024/12/16 | 25,285.0 | 25,285.0 | 25,285.0 | 25,285.0 | 25,285.0 | 1 |
2024/12/13 | 25,500.0 | 25,500.0 | 25,295.0 | 25,320.0 | 25,320.0 | 737 |
2024/12/12 | 25,615.0 | 25,740.0 | 25,615.0 | 25,710.0 | 25,710.0 | 1,312 |
2024/12/11 | 25,390.0 | 25,390.0 | 25,335.0 | 25,390.0 | 25,390.0 | 199 |
2024/12/10 | 25,395.0 | 25,395.0 | 25,330.0 | 25,355.0 | 25,355.0 | 1,507 |
2024/12/09 | 25,365.0 | 25,365.0 | 25,265.0 | 25,280.0 | 25,280.0 | 3,822 |
2024/12/06 | 25,400.0 | 25,400.0 | 25,230.0 | 25,230.0 | 25,230.0 | 507 |
2024/12/05 | 25,555.0 | 25,555.0 | 25,365.0 | 25,365.0 | 25,365.0 | 402 |
2024/12/04 | 25,535.0 | 25,540.0 | 25,355.0 | 25,400.0 | 25,400.0 | 327 |
2024/12/03 | 25,195.0 | 25,580.0 | 25,195.0 | 25,580.0 | 25,580.0 | 41 |
2024/12/02 | 25,100.0 | 25,200.0 | 25,100.0 | 25,200.0 | 25,200.0 | 98 |
2024/11/29 | 24,880.0 | 24,880.0 | 24,880.0 | 24,880.0 | 24,880.0 | 3 |
2024/11/28 | 24,675.0 | 24,930.0 | 24,675.0 | 24,930.0 | 24,930.0 | 24 |
2024/11/27 | 24,650.0 | 24,650.0 | 24,650.0 | 24,650.0 | 24,650.0 | 1 |
2024/11/26 | 25,100.0 | 25,110.0 | 24,805.0 | 24,805.0 | 24,805.0 | 13,556 |
2024/11/25 | 25,275.0 | 25,370.0 | 25,195.0 | 25,245.0 | 25,245.0 | 3,379 |
2024/11/22 | 25,060.0 | 25,100.0 | 25,060.0 | 25,100.0 | 25,100.0 | 1,296 |
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
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。
One ETF JPX日経400の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /