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

One ETF JPX日経400(1474)の株価時系列情報

One ETF JPX日経400(1474)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
2024/04/19 24,485 24,485 23,995 24,190 1,975
2024/04/18 24,510 24,760 24,510 24,760 501
2024/04/17 24,940 24,940 24,620 24,620 1,902
2024/04/16 25,070 25,070 24,870 24,875 258
2024/04/15 25,100 25,335 25,070 25,335 17
2024/04/12 25,445 25,450 25,445 25,450 7
2024/04/11 25,185 25,325 25,185 25,325 7
2024/04/10 25,315 25,315 25,315 25,315 2
2024/04/09 25,245 25,420 25,245 25,420 22
2024/04/08 25,120 25,200 25,120 25,150 38
2024/04/05 24,910 24,910 24,835 24,835 61
2024/04/04 25,235 25,380 25,230 25,235 5,752
2024/04/03 24,780 25,025 24,780 24,965 56
2024/04/02 25,115 25,290 24,990 25,060 47
2024/04/01 25,700 25,700 25,060 25,100 55
2024/03/29 25,515 25,560 25,515 25,560 27
2024/03/28 25,470 25,470 25,330 25,350 1,050
2024/03/27 25,685 25,685 25,535 25,535 147
2024/03/26 25,345 25,345 25,345 25,345 5
2024/03/25 25,600 25,600 25,375 25,375 183
2024/03/22 25,715 25,725 25,665 25,665 35
2024/03/21 25,490 25,550 25,490 25,540 41
2024/03/19 25,085 25,095 25,085 25,095 21
2024/03/18 24,530 24,860 24,530 24,860 401
2024/03/15 24,205 24,370 24,205 24,365 8
2024/03/14 24,255 24,285 24,245 24,285 30
2024/03/13 24,200 24,200 24,195 24,195 8
2024/03/12 24,000 24,170 23,950 24,170 707
2024/03/11 24,605 24,605 24,090 24,320 2,377
2024/03/08 24,845 24,905 24,845 24,905 6
2024/03/07 24,840 24,840 24,810 24,810 2,525
2024/03/06 24,750 24,950 24,750 24,950 2,217
2024/03/05 24,750 24,895 24,750 24,860 13
2024/03/04 24,875 24,875 24,720 24,720 25
2024/03/01 24,425 24,730 24,425 24,730 21
2024/02/29 24,430 24,430 24,430 24,430 7
2024/02/28 24,480 24,480 24,400 24,480 4
2024/02/27 24,510 24,510 24,445 24,445 7
2024/02/26 24,455 24,455 24,435 24,435 81
2024/02/22 24,275 24,275 24,275 24,275 15
2024/02/21 24,010 24,010 23,950 23,960 341
2024/02/20 24,005 24,005 24,005 24,005 9
2024/02/19 24,000 24,070 24,000 24,065 44
2024/02/16 24,000 24,085 23,940 24,025 43
2024/02/15 23,675 23,690 23,675 23,690 13
2024/02/14 23,560 23,560 23,550 23,550 23
2024/02/13 23,770 23,770 23,770 23,770 23
2024/02/09 23,325 23,430 23,315 23,315 25
2024/02/08 23,300 23,405 23,300 23,345 43
2024/02/07 23,105 23,160 23,105 23,160 2
2024/02/06 23,285 23,285 23,180 23,180 60
2024/02/05 23,355 23,365 23,335 23,365 10
2024/02/02 23,240 23,240 23,225 23,235 24
2024/02/01 23,110 23,110 23,110 23,110 8
2024/01/31 22,950 23,215 22,950 23,215 13
2024/01/30 23,085 23,085 23,085 23,085 3
2024/01/29 23,075 23,075 23,075 23,075 23
2024/01/26 22,810 22,820 22,810 22,820 31
2024/01/25 23,140 23,140 23,140 23,140 3
2024/01/24 23,075 23,075 23,075 23,075 16
2024/01/23 23,300 23,460 23,230 23,230 85
2024/01/22 23,090 23,205 23,090 23,205 1,026
2024/01/19 22,910 22,910 22,910 22,910 2
2024/01/18 22,780 22,780 22,730 22,730 22
2024/01/17 23,165 23,165 22,880 22,955 1,097
2024/01/16 22,875 22,890 22,875 22,890 19
2024/01/15 23,090 23,090 23,090 23,090 20
2024/01/12 23,180 23,180 22,760 22,770 86
2024/01/11 22,695 22,700 22,580 22,700 40
2024/01/10 22,125 22,320 22,125 22,315 12
2024/01/09 22,035 22,150 21,955 21,985 113
2024/01/05 21,740 21,810 21,740 21,800 77
2024/01/04 21,340 21,690 21,340 21,685 229
2023/12/29 21,785 21,820 21,690 21,690 14
2023/12/28 21,765 21,785 21,765 21,785 49
2023/12/27 21,815 21,815 21,810 21,810 16
2023/12/26 21,475 21,475 21,475 21,475 6
2023/12/25 21,545 21,545 21,545 21,545 3
2023/12/22 21,505 21,545 21,495 21,525 2,319
2023/12/21 21,395 21,425 21,365 21,390 6,141
2023/12/20 21,625 21,710 21,625 21,710 16
2023/12/19 21,210 21,360 21,210 21,355 1,531
2023/12/18 21,080 21,230 21,080 21,230 4,201
2023/12/15 21,400 21,400 21,400 21,400 4
2023/12/14 21,315 21,315 21,315 21,315 17
2023/12/13 21,555 21,600 21,555 21,600 8
2023/12/12 21,560 21,560 21,560 21,560 1
2023/12/11 21,580 21,580 21,580 21,580 20
2023/12/08 21,360 21,360 21,240 21,250 2,562
2023/12/07 21,600 21,600 21,600 21,600 17
2023/12/06 21,910 21,910 21,910 21,910 19
2023/12/05 21,595 21,595 21,530 21,550 5,670
2023/12/04 21,600 21,720 21,600 21,720 2,016
2023/12/01 21,910 21,910 21,885 21,885 48
2023/11/30 21,700 21,815 21,700 21,805 3
2023/11/29 21,790 21,790 21,725 21,725 205
2023/11/28 21,950 21,950 21,825 21,825 5
2023/11/27 22,045 22,045 21,915 21,915 2,946
2023/11/24 22,035 22,045 21,995 22,005 54
2023/11/22 21,860 21,925 21,860 21,885 13
2023/11/21 21,800 21,800 21,720 21,770 13
2023/11/20 21,970 21,970 21,885 21,885 11
2023/11/17 21,885 21,915 21,885 21,915 6
2023/11/16 21,795 21,795 21,765 21,765 2
2023/11/15 21,750 21,805 21,750 21,805 508
2023/11/14 21,490 21,525 21,490 21,525 108
2023/11/13 21,390 21,390 21,390 21,390 3
2023/11/10 21,275 21,430 21,275 21,430 505
2023/11/09 21,250 21,425 21,250 21,425 25
2023/11/08 21,145 21,145 21,145 21,145 29
2023/11/07 21,520 21,520 21,330 21,330 5
2023/11/06 21,520 21,605 21,520 21,555 1,208
2023/11/02 21,280 21,280 21,185 21,185 8
2023/11/01 21,025 21,095 21,025 21,095 28
2023/10/31 20,420 20,485 20,420 20,485 11
2023/10/30 20,425 20,425 20,360 20,360 24
2023/10/27 20,575 20,575 20,575 20,575 11
2023/10/26 20,460 20,460 20,310 20,310 82
2023/10/25 20,700 20,755 20,690 20,690 8,180
2023/10/24 20,395 20,530 20,180 20,530 2,014
2023/10/23 20,595 20,595 20,570 20,570 10
2023/10/20 20,650 20,740 20,600 20,740 2,013
2023/10/19 20,690 20,765 20,690 20,765 38
2023/10/18 20,945 21,045 20,945 21,045 7
2023/10/17 21,065 21,065 21,025 21,025 5
2023/10/16 20,965 21,025 20,870 20,870 2,021
2023/10/13 21,355 21,355 21,190 21,210 367
2023/10/12 21,515 21,515 21,515 21,515 10
2023/10/11 21,230 21,240 21,230 21,240 6
2023/10/10 20,985 21,230 20,985 21,230 23
2023/10/06 20,755 20,850 20,755 20,815 20
2023/10/05 20,510 20,735 20,510 20,735 3
2023/10/04 20,515 20,515 20,395 20,395 136
2023/10/03 21,135 21,135 20,865 20,875 1,230
2023/10/02 21,470 21,510 21,220 21,220 4,104
2023/09/29 21,355 21,390 21,260 21,260 2,201
2023/09/28 21,570 21,570 21,430 21,430 67
2023/09/27 21,365 21,590 21,365 21,590 2,240
2023/09/26 21,590 21,590 21,535 21,535 1,530
2023/09/25 21,640 21,710 21,570 21,710 2,239
2023/09/22 21,470 21,630 21,440 21,545 4,369
2023/09/21 21,685 21,690 21,660 21,660 18
2023/09/20 21,905 21,905 21,905 21,905 11
2023/09/19 22,000 22,000 21,985 21,985 30
2023/09/15 22,100 22,100 22,100 22,100 18
2023/09/14 21,920 21,920 21,920 21,920 10
2023/09/13 21,650 21,675 21,650 21,660 106
2023/09/12 21,630 21,630 21,630 21,630 5
2023/09/11 21,540 21,540 21,505 21,505 2
2023/09/08 21,920 21,920 21,495 21,495 24
2023/09/07 21,820 21,820 21,720 21,720 97
2023/09/06 21,725 21,860 21,725 21,820 876
2023/09/05 21,605 21,605 21,605 21,605 2
2023/09/04 21,630 21,630 21,615 21,615 108
2023/09/01 21,325 21,485 21,325 21,485 18
2023/08/31 21,325 21,325 21,325 21,325 10
2023/08/30 21,155 21,155 21,155 21,155 8
2023/08/29 21,065 21,065 21,065 21,065 3
2023/08/28 20,995 20,995 20,995 20,995 20
2023/08/25 20,710 20,710 20,640 20,640 26
2023/08/24 20,920 20,920 20,920 20,920 14
2023/08/23 20,575 20,755 20,575 20,755 25
2023/08/22 20,610 20,665 20,610 20,665 2,797
2023/08/21 20,475 20,480 20,475 20,480 13
2023/08/18 20,350 20,405 20,335 20,335 4,261
2023/08/17 20,505 20,505 20,505 20,505 17
2023/08/16 20,665 20,670 20,615 20,615 2,492
2023/08/15 20,910 20,910 20,900 20,900 11
2023/08/14 21,010 21,010 20,775 20,775 45
2023/08/10 21,010 21,010 21,010 21,010 17
2023/08/09 20,820 20,845 20,820 20,845 60
2023/08/08 20,940 20,970 20,940 20,940 15
2023/08/07 20,855 20,855 20,835 20,835 22
2023/08/04 20,750 20,750 20,750 20,750 1
2023/08/03 20,780 20,780 20,780 20,780 19
2023/08/02 20,990 20,995 20,985 20,995 40
2023/08/01 21,355 21,370 21,355 21,370 8
2023/07/31 21,180 21,205 21,180 21,205 43
2023/07/28 20,755 20,835 20,650 20,715 856
2023/07/27 20,910 21,000 20,910 21,000 10
2023/07/26 20,850 20,850 20,850 20,850 1
2023/07/25 20,860 20,860 20,825 20,825 2
2023/07/24 20,855 20,855 20,845 20,845 8
2023/07/21 20,580 20,690 20,580 20,655 47
2023/07/20 20,780 20,780 20,675 20,675 507
2023/07/19 20,770 20,770 20,770 20,770 9
2023/07/18 20,140 20,590 20,140 20,590 1,411
2023/07/14 20,470 20,505 20,425 20,505 798
2023/07/13 20,525 20,525 20,525 20,525 12
2023/07/12 20,495 20,495 20,300 20,315 56
2023/07/11 20,540 20,540 20,430 20,430 33
2023/07/10 20,650 20,650 20,520 20,550 1,575
2023/07/07 20,680 20,780 20,680 20,745 1,917
2023/07/06 20,980 20,980 20,830 20,830 80
2023/07/05 21,240 21,310 21,240 21,310 2,222
2023/07/04 21,335 21,395 21,325 21,395 175
2023/07/03 21,655 21,655 21,385 21,495 96
2023/06/30 21,150 21,170 21,150 21,170 14
2023/06/29 21,285 21,285 21,285 21,285 3
2023/06/28 21,205 21,205 21,195 21,195 4,356

このページの先頭へ