| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/15 | 31,650.0 | 31,760.0 | 31,650.0 | 31,740.0 | 31,740.0 | 811 |
| 2025/12/12 | 31,670.0 | 31,710.0 | 31,600.0 | 31,650.0 | 31,650.0 | 254 |
| 2025/12/11 | 31,470.0 | 31,470.0 | 31,240.0 | 31,240.0 | 31,240.0 | 49 |
| 2025/12/10 | 31,460.0 | 31,570.0 | 31,320.0 | 31,370.0 | 31,370.0 | 1,079 |
| 2025/12/09 | 31,350.0 | 31,400.0 | 31,330.0 | 31,400.0 | 31,400.0 | 1,204 |
| 2025/12/08 | 31,300.0 | 31,300.0 | 31,150.0 | 31,270.0 | 31,270.0 | 20 |
| 2025/12/05 | 31,270.0 | 31,270.0 | 31,030.0 | 31,030.0 | 31,030.0 | 2 |
| 2025/12/04 | 30,870.0 | 31,300.0 | 30,870.0 | 31,300.0 | 31,300.0 | 79 |
| 2025/12/03 | 30,830.0 | 30,920.0 | 30,810.0 | 30,860.0 | 30,860.0 | 3,190 |
| 2025/12/02 | 31,000.0 | 31,000.0 | 30,780.0 | 30,780.0 | 30,780.0 | 52 |
| 2025/12/01 | 31,000.0 | 31,000.0 | 30,730.0 | 30,730.0 | 30,730.0 | 28 |
| 2025/11/27 | 31,010.0 | 31,010.0 | 31,010.0 | 31,010.0 | 31,010.0 | 2 |
| 2025/11/26 | 30,630.0 | 31,010.0 | 30,630.0 | 30,890.0 | 30,890.0 | 499 |
| 2025/11/25 | 30,720.0 | 30,720.0 | 30,270.0 | 30,270.0 | 30,270.0 | 481 |
| 2025/11/21 | 30,320.0 | 30,400.0 | 30,320.0 | 30,360.0 | 30,360.0 | 22 |
| 2025/11/20 | 30,600.0 | 30,640.0 | 30,500.0 | 30,520.0 | 30,520.0 | 70 |
| 2025/11/19 | 30,040.0 | 30,350.0 | 29,850.0 | 30,000.0 | 30,000.0 | 92 |
| 2025/11/18 | 30,600.0 | 30,600.0 | 30,150.0 | 30,150.0 | 30,150.0 | 318 |
| 2025/11/17 | 30,970.0 | 30,970.0 | 30,780.0 | 30,890.0 | 30,890.0 | 22 |
| 2025/11/14 | 30,840.0 | 31,050.0 | 30,800.0 | 30,980.0 | 30,980.0 | 200 |
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
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。
iFreeETF 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 /