| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 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 |
| 2025/05/21 | 25,285.0 | 25,285.0 | 25,285.0 | 25,285.0 | 25,285.0 | 5 |
| 2025/05/20 | 25,385.0 | 25,385.0 | 25,320.0 | 25,320.0 | 25,320.0 | 4 |
| 2025/05/19 | 25,375.0 | 25,375.0 | 25,375.0 | 25,375.0 | 25,375.0 | 1 |
| 2025/05/16 | 25,435.0 | 25,435.0 | 25,340.0 | 25,385.0 | 25,385.0 | 1,371 |
| 2025/05/15 | 25,290.0 | 25,290.0 | 25,290.0 | 25,290.0 | 25,290.0 | 23 |
| 2025/05/14 | 25,415.0 | 25,500.0 | 25,415.0 | 25,500.0 | 25,500.0 | 16 |
| 2025/05/13 | 25,665.0 | 25,745.0 | 25,635.0 | 25,635.0 | 25,635.0 | 45 |
| 2025/05/12 | 25,500.0 | 25,500.0 | 25,380.0 | 25,430.0 | 25,430.0 | 110 |
| 2025/05/09 | 25,305.0 | 25,405.0 | 25,305.0 | 25,405.0 | 25,405.0 | 77 |
| 2025/05/08 | 25,195.0 | 25,195.0 | 25,015.0 | 25,065.0 | 25,065.0 | 186 |
| 2025/05/07 | 25,000.0 | 25,080.0 | 25,000.0 | 25,070.0 | 25,070.0 | 27 |
| 2025/05/02 | 24,875.0 | 24,995.0 | 24,875.0 | 24,995.0 | 24,995.0 | 6 |
| 2025/05/01 | 24,640.0 | 24,850.0 | 24,640.0 | 24,805.0 | 24,805.0 | 416 |
| 2025/04/30 | 24,665.0 | 24,665.0 | 24,665.0 | 24,665.0 | 24,665.0 | 1 |
| 2025/04/28 | 24,485.0 | 24,485.0 | 24,485.0 | 24,485.0 | 24,485.0 | 6 |
| 2025/04/25 | 24,300.0 | 24,300.0 | 24,300.0 | 24,300.0 | 24,300.0 | 8 |
| 2025/04/24 | 23,895.0 | 23,895.0 | 23,895.0 | 23,895.0 | 23,895.0 | 1 |
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 /