14,065円
NEXT FUNDS JPX日経インデックス400連動型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) |
---|---|---|---|---|---|---|
2024/05/10 | 24,940.0 | 25,140.0 | 24,835.0 | 24,850.0 | 24,850.0 | 3,256 |
2024/05/09 | 24,785.0 | 24,910.0 | 24,650.0 | 24,705.0 | 24,705.0 | 931 |
2024/05/08 | 24,955.0 | 24,965.0 | 24,515.0 | 24,645.0 | 24,645.0 | 1,021 |
2024/05/07 | 25,135.0 | 25,135.0 | 24,890.0 | 24,955.0 | 24,955.0 | 2,042 |
2024/05/02 | 24,830.0 | 24,945.0 | 24,750.0 | 24,860.0 | 24,860.0 | 787 |
2024/05/01 | 24,850.0 | 24,975.0 | 24,775.0 | 24,830.0 | 24,830.0 | 673 |
2024/04/30 | 24,550.0 | 25,040.0 | 24,405.0 | 25,000.0 | 25,000.0 | 972 |
2024/04/26 | 24,295.0 | 24,490.0 | 24,170.0 | 24,425.0 | 24,425.0 | 641 |
2024/04/25 | 24,405.0 | 24,540.0 | 24,245.0 | 24,345.0 | 24,345.0 | 911 |
2024/04/24 | 24,355.0 | 24,665.0 | 24,350.0 | 24,400.0 | 24,400.0 | 1,353 |
2024/04/23 | 24,375.0 | 24,395.0 | 24,100.0 | 24,115.0 | 24,115.0 | 1,077 |
2024/04/22 | 24,060.0 | 24,255.0 | 24,000.0 | 24,085.0 | 24,085.0 | 645 |
2024/04/19 | 24,105.0 | 24,300.0 | 23,590.0 | 23,700.0 | 23,700.0 | 6,666 |
2024/04/18 | 24,150.0 | 24,405.0 | 24,080.0 | 24,330.0 | 24,330.0 | 3,173 |
2024/04/17 | 24,575.0 | 24,575.0 | 24,225.0 | 24,240.0 | 24,240.0 | 5,134 |
2024/04/16 | 24,730.0 | 24,770.0 | 24,460.0 | 24,550.0 | 24,550.0 | 2,730 |
2024/04/15 | 24,790.0 | 24,995.0 | 24,725.0 | 24,995.0 | 24,995.0 | 2,073 |
2024/04/12 | 24,985.0 | 25,140.0 | 24,950.0 | 25,110.0 | 25,110.0 | 3,544 |
2024/04/11 | 24,660.0 | 24,950.0 | 24,640.0 | 24,950.0 | 24,950.0 | 2,989 |
2024/04/10 | 24,935.0 | 24,985.0 | 24,880.0 | 24,925.0 | 24,925.0 | 3,050 |
みんかぶETFで銘柄を探す
NEXT FUNDS JPX日経インデックス400連動型上場投信の取引履歴を振り返りませんか?
NEXT FUNDS JPX日経インデックス400連動型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。