日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ｉシェアーズ JPX日経400 ETF(1364)の株価時系列情報

ｉシェアーズ JPX日経400 ETF(1364)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 16,370 16,390 16,320 16,320 116
2017/12/28 16,440 16,440 16,440 16,440 27
2017/12/27 16,450 16,470 16,440 16,450 157
2017/12/26 16,460 16,460 16,420 16,420 102
2017/12/25 16,420 16,450 16,420 16,450 76
2017/12/22 16,390 16,430 16,370 16,430 372
2017/12/21 16,360 16,370 16,360 16,370 7
2017/12/20 16,310 16,390 16,310 16,360 254
2017/12/19 16,350 16,350 16,310 16,310 39
2017/12/18 16,230 16,320 16,230 16,320 752
2017/12/15 16,170 16,170 16,060 16,060 268
2017/12/14 16,280 16,300 16,220 16,220 299
2017/12/13 16,330 16,330 16,280 16,280 26
2017/12/12 16,350 16,380 16,330 16,330 467
2017/12/11 16,300 16,320 16,280 16,320 5,556
2017/12/08 16,140 16,220 16,130 16,220 1,305
2017/12/07 15,950 16,070 15,950 16,050 1,195
2017/12/06 16,040 16,060 15,860 15,890 343
2017/12/05 15,990 16,140 15,990 16,140 32
2017/12/04 16,190 16,190 16,050 16,050 245
2017/12/01 16,240 16,240 16,110 16,160 819
2017/11/30 16,050 16,120 16,020 16,120 345
2017/11/29 16,040 16,060 16,020 16,050 4,321
2017/11/28 15,960 15,960 15,880 15,940 458
2017/11/27 16,070 16,070 15,960 15,980 932
2017/11/24 15,930 16,010 15,890 16,010 2,353
2017/11/22 16,030 16,050 15,970 15,970 21
2017/11/21 15,930 15,980 15,930 15,930 119
2017/11/20 15,830 15,890 15,830 15,860 1,919
2017/11/17 16,070 16,070 15,870 15,910 123
2017/11/16 15,660 15,900 15,660 15,880 1,158
2017/11/15 15,900 15,910 15,700 15,700 4,818
2017/11/14 16,020 16,060 16,000 16,000 2,015
2017/11/13 16,180 16,180 16,040 16,040 409
2017/11/10 16,190 16,250 16,140 16,210 1,952
2017/11/09 16,440 16,640 16,250 16,250 2,375
2017/11/08 16,320 16,400 16,290 16,370 4,643
2017/11/07 16,130 16,340 16,120 16,340 2,130
2017/11/06 16,200 16,200 16,130 16,130 1,327
2017/11/02 16,090 16,130 16,080 16,130 1,226
2017/11/01 15,980 16,080 15,980 16,080 1,957
2017/10/31 15,840 15,870 15,800 15,870 564
2017/10/30 15,900 15,920 15,880 15,900 648
2017/10/27 15,840 15,910 15,800 15,900 2,038
2017/10/26 15,720 15,780 15,720 15,760 718
2017/10/25 15,870 15,870 15,720 15,720 836
2017/10/24 15,680 15,780 15,680 15,780 1,675
2017/10/23 15,740 15,740 15,680 15,710 681
2017/10/20 15,490 15,560 15,490 15,560 1,082
2017/10/19 15,540 15,590 15,530 15,550 547
2017/10/18 15,470 15,490 15,470 15,490 188
2017/10/17 15,500 15,520 15,410 15,470 701
2017/10/16 15,360 15,450 15,360 15,400 816
2017/10/13 15,230 15,350 15,220 15,290 1,476
2017/10/12 15,270 15,270 15,220 15,230 477
2017/10/11 15,180 15,200 15,160 15,200 874
2017/10/10 15,090 15,180 15,090 15,180 8,153
2017/10/06 15,130 15,140 15,080 15,100 572
2017/10/05 15,130 15,130 15,070 15,070 3,037
2017/10/04 15,150 15,150 15,090 15,130 6,238
2017/10/03 15,020 15,100 15,020 15,100 795
2017/10/02 15,010 15,020 14,970 14,980 1,193
2017/09/29 14,980 15,000 14,960 14,990 139
2017/09/28 15,010 15,030 14,970 15,010 399
2017/09/27 14,930 14,950 14,890 14,950 703
2017/09/26 14,910 14,930 14,880 14,900 2,063
2017/09/25 14,930 14,930 14,880 14,920 1,429
2017/09/22 14,820 14,820 14,780 14,820 373
2017/09/21 14,940 14,960 14,850 14,850 4,237
2017/09/20 14,860 14,880 14,830 14,850 4,197
2017/09/19 14,760 14,870 14,750 14,870 8,171
2017/09/15 14,550 14,620 14,550 14,620 168
2017/09/14 14,600 14,650 14,560 14,560 188
2017/09/13 14,610 14,620 14,590 14,600 801
2017/09/12 14,520 14,560 14,500 14,540 4,021
2017/09/11 14,350 14,420 14,350 14,420 578
2017/09/08 14,230 14,240 14,230 14,240 2,287
2017/09/07 14,260 14,290 14,250 14,250 76
2017/09/06 14,110 14,220 14,110 14,220 4,305
2017/09/05 14,330 14,330 14,200 14,200 280
2017/09/04 14,390 14,390 14,290 14,310 174
2017/09/01 14,540 14,540 14,410 14,440 4,180
2017/08/31 14,390 14,460 14,390 14,410 180
2017/08/30 14,350 14,380 14,340 14,340 77
2017/08/29 14,190 14,270 14,190 14,270 611
2017/08/28 14,280 14,310 14,260 14,280 357
2017/08/25 14,250 14,260 14,250 14,260 259
2017/08/24 14,260 14,260 14,230 14,250 7,076
2017/08/23 14,390 14,390 14,320 14,320 392
2017/08/22 14,270 14,270 14,270 14,270 9
2017/08/21 14,320 14,320 14,270 14,290 226
2017/08/18 14,250 14,320 14,250 14,280 450
2017/08/17 14,440 14,440 14,440 14,440 1
2017/08/16 14,460 14,460 14,460 14,460 114
2017/08/15 14,410 14,500 14,410 14,490 151
2017/08/14 14,320 14,370 14,310 14,310 511
2017/08/10 14,520 14,530 14,440 14,480 107
2017/08/09 14,600 14,600 14,440 14,440 567
2017/08/08 14,700 14,700 14,630 14,640 50
2017/08/07 14,700 14,700 14,670 14,670 174
2017/08/04 14,750 14,750 14,720 14,750 424
2017/08/03 14,770 14,770 14,740 14,770 139
2017/08/02 14,760 14,800 14,760 14,760 567
2017/08/01 14,640 14,720 14,630 14,720 292
2017/07/31 14,610 14,650 14,600 14,610 75
2017/07/28 14,650 14,650 14,610 14,630 405
2017/07/27 14,610 14,750 14,610 14,660 160
2017/07/26 14,680 14,690 14,610 14,610 56
2017/07/25 14,650 14,650 14,590 14,600 279
2017/07/24 14,610 14,640 14,580 14,640 3,743
2017/07/21 14,730 14,730 14,710 14,720 63
2017/07/20 14,670 14,750 14,670 14,740 320
2017/07/19 14,610 14,630 14,610 14,630 130
2017/07/18 14,640 14,640 14,580 14,630 187
2017/07/14 14,690 14,720 14,690 14,700 196
2017/07/13 14,720 14,720 14,630 14,640 118
2017/07/12 14,680 14,680 14,630 14,660 1,507
2017/07/11 14,640 14,720 14,640 14,720 382
2017/07/10 14,630 14,650 14,590 14,600 278
2017/07/07 14,500 14,610 14,500 14,530 18
2017/07/06 14,640 14,650 14,610 14,610 45
2017/07/05 14,570 14,610 14,530 14,610 77
2017/07/04 14,680 14,690 14,570 14,570 42
2017/07/03 14,610 14,610 14,610 14,610 47
2017/06/30 14,570 14,570 14,530 14,550 832
2017/06/29 14,700 14,700 14,660 14,670 779
2017/06/28 14,600 14,640 14,590 14,590 162
2017/06/27 14,580 14,610 14,580 14,590 895
2017/06/23 14,530 14,530 14,510 14,530 115
2017/06/22 14,540 14,560 14,530 14,560 20
2017/06/21 14,580 14,580 14,530 14,530 83
2017/06/20 14,600 14,660 14,580 14,580 2,604
2017/06/19 14,410 14,510 14,410 14,500 307
2017/06/16 14,390 14,460 14,390 14,410 80
2017/06/15 14,370 14,410 14,300 14,320 71
2017/06/14 14,430 14,450 14,390 14,390 100
2017/06/13 14,330 14,430 14,330 14,390 85
2017/06/12 14,330 14,430 14,330 14,370 76
2017/06/09 14,360 14,450 14,330 14,380 336
2017/06/08 14,490 14,490 14,400 14,400 873
2017/06/07 14,400 14,450 14,400 14,430 217
2017/06/06 14,520 14,520 14,450 14,450 36
2017/06/05 14,520 14,580 14,520 14,560 39
2017/06/02 14,410 14,600 14,410 14,580 2,698
2017/06/01 14,190 14,350 14,190 14,340 311
2017/05/31 14,190 14,190 14,170 14,170 12
2017/05/30 14,200 14,200 14,150 14,190 18
2017/05/29 14,200 14,240 14,200 14,200 39
2017/05/26 14,270 14,270 14,200 14,200 189
2017/05/25 14,270 14,320 14,250 14,290 318
2017/05/24 14,290 14,290 14,240 14,250 5,827
2017/05/23 14,220 14,220 14,170 14,170 1,476
2017/05/22 14,180 14,210 14,180 14,200 27
2017/05/19 14,080 14,130 14,060 14,120 1,280
2017/05/18 14,030 14,100 14,010 14,060 1,386
2017/05/17 14,260 14,270 14,250 14,260 2,354
2017/05/16 14,370 14,400 14,320 14,330 1,945
2017/05/15 14,270 14,310 14,250 14,310 1,212
2017/05/12 14,350 14,350 14,270 14,290 9,456
2017/05/11 14,360 14,380 14,310 14,350 6,074
2017/05/10 14,360 14,370 14,310 14,360 756
2017/05/09 14,350 14,360 14,310 14,310 827
2017/05/08 14,220 14,370 14,220 14,350 5,254
2017/05/02 13,990 14,070 13,990 14,040 3,128
2017/05/01 13,890 13,960 13,880 13,950 763
2017/04/28 13,930 13,950 13,870 13,880 781
2017/04/27 13,910 13,960 13,910 13,960 458
2017/04/26 13,870 13,950 13,870 13,950 3,663
2017/04/25 13,680 13,810 13,680 13,810 910
2017/04/24 13,690 13,690 13,640 13,660 492
2017/04/21 13,490 13,530 13,470 13,500 657
2017/04/20 13,400 13,450 13,370 13,370 1,222
2017/04/19 13,300 13,400 13,300 13,400 41
2017/04/18 13,450 13,450 13,360 13,370 378
2017/04/17 13,230 13,300 13,220 13,300 137
2017/04/14 13,280 13,310 13,260 13,270 320
2017/04/13 13,330 13,380 13,270 13,330 4,619
2017/04/12 13,470 13,480 13,400 13,450 814
2017/04/11 13,570 13,600 13,550 13,590 120
2017/04/10 13,600 13,650 13,600 13,620 869
2017/04/07 13,540 13,610 13,500 13,530 2,034
2017/04/06 13,580 13,600 13,420 13,440 3,787
2017/04/05 13,690 13,700 13,600 13,660 444
2017/04/04 13,720 13,720 13,590 13,620 885
2017/04/03 13,760 13,770 13,710 13,750 2,758
2017/03/31 13,940 13,950 13,760 13,760 218
2017/03/30 13,960 13,960 13,830 13,830 658
2017/03/29 14,010 14,010 13,960 13,960 395
2017/03/28 13,820 13,890 13,810 13,890 587
2017/03/27 13,760 13,760 13,670 13,700 3,513
2017/03/24 13,850 13,900 13,850 13,870 386
2017/03/23 13,740 13,780 13,710 13,750 531
2017/03/22 13,810 13,860 13,750 13,750 1,165
2017/03/21 14,060 14,070 14,000 14,060 4,424
2017/03/17 14,080 14,110 14,080 14,110 551
2017/03/16 14,080 14,180 14,080 14,170 20,664
2017/03/15 14,120 14,170 14,110 14,170 3,020
2017/03/14 14,190 14,200 14,160 14,190 4,877
2017/03/13 14,150 14,200 14,150 14,190 360
2017/03/10 14,120 14,160 14,110 14,160 576
2017/03/09 13,970 13,980 13,960 13,980 212
2017/03/08 13,970 13,970 13,910 13,920 76
2017/03/07 14,000 14,010 13,990 14,000 2,657
2017/03/06 14,010 14,040 13,950 13,990 561
2017/03/03 14,070 14,090 13,990 14,020 908
2017/03/02 14,180 14,190 14,080 14,090 2,436
2017/03/01 13,870 13,990 13,870 13,980 924
2017/02/28 13,900 13,940 13,810 13,810 334
2017/02/27 13,850 13,860 13,740 13,820 1,966
2017/02/24 13,970 14,030 13,970 13,980 172
2017/02/23 14,030 14,030 13,970 14,010 368
2017/02/22 14,050 14,050 13,980 14,030 4,761
2017/02/21 13,940 14,040 13,940 14,020 2,496
2017/02/20 13,880 13,950 13,850 13,940 100
2017/02/17 13,910 13,930 13,910 13,920 501
2017/02/16 14,020 14,020 13,920 13,970 12,685
2017/02/15 14,000 14,040 14,000 14,000 387
2017/02/14 14,040 14,050 13,860 13,860 2,279
2017/02/13 14,050 14,060 13,990 14,000 7,002
2017/02/10 13,860 13,940 13,830 13,940 862
2017/02/09 13,670 13,690 13,640 13,640 2,551
2017/02/08 13,680 13,710 13,680 13,710 43
2017/02/07 13,600 13,690 13,600 13,650 2,244
2017/02/06 13,900 13,900 13,760 13,770 611
2017/02/03 13,790 13,790 13,710 13,720 522
2017/02/02 13,900 13,900 13,690 13,690 2,892
2017/02/01 13,730 13,870 13,700 13,870 1,828
2017/01/31 13,850 13,890 13,800 13,830 1,404
2017/01/30 14,020 14,020 13,950 14,010 1,882
2017/01/27 14,100 14,100 14,070 14,080 1,506
2017/01/26 13,940 14,020 13,940 14,010 3,090
2017/01/25 13,860 13,890 13,760 13,770 3,015
2017/01/24 13,680 13,690 13,650 13,650 3,332
2017/01/23 13,790 13,790 13,740 13,740 435
2017/01/20 13,880 13,960 13,850 13,960 85
2017/01/19 13,880 13,900 13,810 13,860 2,992
2017/01/18 13,640 13,750 13,550 13,740 1,899
2017/01/17 13,840 13,840 13,680 13,680 837
2017/01/16 13,980 13,980 13,860 13,880 853
2017/01/13 13,930 14,000 13,930 13,980 317
2017/01/12 14,010 14,010 13,830 13,910 8,600
2017/01/11 14,040 14,050 14,030 14,050 788
2017/01/10 14,060 14,110 13,980 13,980 287
2017/01/06 13,980 14,100 13,980 14,100 294
2017/01/05 14,150 14,150 14,090 14,110 1,681
2017/01/04 13,910 14,110 13,910 14,090 844

このページの先頭へ