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 |
|---|---|---|---|---|---|
| 2026/01/30 | 3,308 | 3,320 | 3,287 | 3,317 | 2,346 |
| 2026/01/29 | 3,305 | 3,305 | 3,268 | 3,299 | 32,769 |
| 2026/01/28 | 3,295 | 3,298 | 3,275 | 3,292 | 6,212 |
| 2026/01/27 | 3,306 | 3,317 | 3,277 | 3,303 | 4,689 |
| 2026/01/26 | 3,319 | 3,320 | 3,298 | 3,300 | 7,741 |
| 2026/01/23 | 3,360 | 3,392 | 3,360 | 3,376 | 10,402 |
| 2026/01/22 | 3,385 | 3,385 | 3,360 | 3,360 | 21,074 |
| 2026/01/21 | 3,361 | 3,361 | 3,314 | 3,336 | 6,266 |
| 2026/01/20 | 3,410 | 3,410 | 3,364 | 3,367 | 2,402 |
| 2026/01/19 | 3,400 | 3,400 | 3,362 | 3,393 | 4,340 |
| 2026/01/16 | 3,410 | 3,410 | 3,383 | 3,391 | 6,031 |
| 2026/01/15 | 3,465 | 3,465 | 3,382 | 3,412 | 35,405 |
| 2026/01/14 | 3,361 | 3,398 | 3,361 | 3,398 | 29,420 |
| 2026/01/13 | 3,364 | 3,364 | 3,337 | 3,358 | 10,239 |
| 2026/01/09 | 3,237 | 3,272 | 3,237 | 3,272 | 4,599 |
| 2026/01/08 | 3,262 | 3,269 | 3,238 | 3,238 | 4,261 |
| 2026/01/07 | 3,264 | 3,279 | 3,260 | 3,262 | 4,920 |
| 2026/01/06 | 3,260 | 3,291 | 3,260 | 3,288 | 2,854 |
| 2026/01/05 | 3,214 | 3,243 | 3,212 | 3,234 | 6,388 |
| 2025/12/30 | 3,173 | 3,184 | 3,171 | 3,173 | 1,392 |
| 2025/12/29 | 3,189 | 3,189 | 3,171 | 3,182 | 1,494 |
| 2025/12/26 | 3,179 | 3,193 | 3,168 | 3,178 | 1,561 |
| 2025/12/25 | 3,185 | 3,185 | 3,156 | 3,156 | 23,692 |
| 2025/12/24 | 3,195 | 3,195 | 3,162 | 3,175 | 19,457 |
| 2025/12/23 | 3,176 | 3,183 | 3,170 | 3,182 | 18,446 |
| 2025/12/22 | 3,194 | 3,194 | 3,163 | 3,170 | 17,473 |
| 2025/12/19 | 3,140 | 3,160 | 3,134 | 3,152 | 13,625 |
| 2025/12/18 | 3,130 | 3,130 | 3,108 | 3,123 | 11,051 |
| 2025/12/17 | 3,135 | 3,139 | 3,111 | 3,137 | 2,128 |
| 2025/12/16 | 3,186 | 3,186 | 3,140 | 3,145 | 2,825 |
| 2025/12/15 | 3,166 | 3,197 | 3,166 | 3,194 | 5,990 |
| 2025/12/12 | 3,170 | 3,200 | 3,154 | 3,200 | 35,107 |
| 2025/12/11 | 3,169 | 3,171 | 3,130 | 3,147 | 735 |
| 2025/12/10 | 3,165 | 3,177 | 3,148 | 3,153 | 1,106 |
| 2025/12/09 | 3,150 | 3,160 | 3,144 | 3,154 | 1,371 |
| 2025/12/08 | 3,130 | 3,148 | 3,120 | 3,148 | 4,743 |
| 2025/12/05 | 3,124 | 3,130 | 3,115 | 3,115 | 1,244 |
| 2025/12/04 | 3,111 | 3,160 | 3,111 | 3,159 | 3,676 |
| 2025/12/03 | 3,100 | 3,111 | 3,091 | 3,103 | 10,185 |
| 2025/12/02 | 3,109 | 3,111 | 3,093 | 3,097 | 15,009 |
| 2025/12/01 | 3,130 | 3,131 | 3,092 | 3,094 | 6,619 |
| 2025/11/28 | 3,128 | 3,138 | 3,123 | 3,130 | 1,487 |
| 2025/11/27 | 3,132 | 3,140 | 3,122 | 3,137 | 810 |
| 2025/11/26 | 3,075 | 3,118 | 3,075 | 3,118 | 7,419 |
| 2025/11/25 | 3,091 | 3,091 | 3,047 | 3,059 | 6,047 |
| 2025/11/21 | 3,028 | 3,068 | 3,020 | 3,067 | 12,060 |
| 2025/11/20 | 3,074 | 3,094 | 3,059 | 3,059 | 9,207 |
| 2025/11/19 | 3,030 | 3,043 | 2,999 | 3,027 | 6,996 |
| 2025/11/18 | 3,098 | 3,098 | 3,021 | 3,030 | 12,783 |
| 2025/11/17 | 3,101 | 3,117 | 3,096 | 3,117 | 2,377 |
| 2025/11/14 | 3,092 | 3,122 | 3,092 | 3,112 | 23,688 |
| 2025/11/13 | 3,121 | 3,143 | 3,121 | 3,135 | 1,349 |
| 2025/11/12 | 3,115 | 3,120 | 3,096 | 3,120 | 3,848 |
| 2025/11/11 | 3,100 | 3,107 | 3,073 | 3,080 | 4,324 |
| 2025/11/10 | 3,077 | 3,092 | 3,073 | 3,092 | 6,306 |
| 2025/11/07 | 3,063 | 3,064 | 3,035 | 3,062 | 6,539 |
| 2025/11/06 | 3,077 | 3,088 | 3,064 | 3,072 | 4,933 |
| 2025/11/05 | 3,050 | 3,054 | 2,975 | 3,047 | 12,960 |
| 2025/11/04 | 3,099 | 3,117 | 3,080 | 3,085 | 26,305 |
| 2025/10/31 | 3,094 | 3,115 | 3,080 | 3,099 | 14,525 |
| 2025/10/30 | 3,061 | 3,074 | 3,049 | 3,061 | 9,743 |
| 2025/10/29 | 3,074 | 3,074 | 3,046 | 3,052 | 35,150 |
| 2025/10/28 | 3,085 | 3,085 | 3,050 | 3,054 | 8,718 |
| 2025/10/27 | 3,053 | 3,089 | 3,053 | 3,088 | 11,010 |
| 2025/10/24 | 3,030 | 3,043 | 3,026 | 3,035 | 7,215 |
| 2025/10/23 | 3,017 | 3,020 | 3,000 | 3,014 | 896 |
| 2025/10/22 | 3,013 | 3,041 | 3,010 | 3,037 | 3,224 |
| 2025/10/21 | 3,030 | 3,042 | 3,012 | 3,013 | 10,455 |
| 2025/10/20 | 2,982 | 3,010 | 2,977 | 3,004 | 8,726 |
| 2025/10/17 | 2,937 | 2,962 | 2,937 | 2,942 | 1,238 |
| 2025/10/16 | 2,985 | 2,985 | 2,961 | 2,961 | 2,936 |
| 2025/10/15 | 2,929 | 2,955 | 2,929 | 2,952 | 4,400 |
| 2025/10/14 | 2,925 | 2,956 | 2,895 | 2,917 | 13,201 |
| 2025/10/10 | 3,007 | 3,007 | 2,968 | 2,975 | 32,987 |
| 2025/10/09 | 3,009 | 3,022 | 3,009 | 3,022 | 4,074 |
| 2025/10/08 | 3,005 | 3,026 | 3,000 | 3,006 | 15,944 |
| 2025/10/07 | 3,001 | 3,016 | 2,993 | 2,993 | 5,302 |
| 2025/10/06 | 2,996 | 3,000 | 2,971 | 2,990 | 29,059 |
| 2025/10/03 | 2,870 | 2,900 | 2,870 | 2,899 | 1,541 |
| 2025/10/02 | 2,877 | 2,877 | 2,847 | 2,868 | 3,723 |
| 2025/10/01 | 2,890 | 2,892 | 2,850 | 2,892 | 5,721 |
| 2025/09/30 | 2,892 | 2,909 | 2,880 | 2,903 | 1,552 |
| 2025/09/29 | 2,933 | 2,933 | 2,888 | 2,888 | 6,536 |
| 2025/09/26 | 2,921 | 2,934 | 2,915 | 2,924 | 16,968 |
| 2025/09/25 | 2,915 | 2,925 | 2,909 | 2,918 | 2,012 |
| 2025/09/24 | 2,904 | 2,910 | 2,887 | 2,910 | 1,811 |
| 2025/09/22 | 2,898 | 2,916 | 2,892 | 2,914 | 1,666 |
| 2025/09/19 | 2,919 | 2,925 | 2,869 | 2,880 | 8,376 |
| 2025/09/18 | 2,892 | 2,907 | 2,879 | 2,902 | 3,702 |
| 2025/09/17 | 2,901 | 2,901 | 2,876 | 2,889 | 1,316 |
| 2025/09/16 | 2,899 | 2,918 | 2,896 | 2,907 | 3,154 |
| 2025/09/12 | 2,911 | 2,911 | 2,890 | 2,890 | 17,779 |
| 2025/09/11 | 2,869 | 2,890 | 2,869 | 2,890 | 3,550 |
| 2025/09/10 | 2,868 | 2,878 | 2,860 | 2,878 | 1,481 |
| 2025/09/09 | 2,886 | 2,898 | 2,860 | 2,863 | 3,334 |
| 2025/09/08 | 2,871 | 2,885 | 2,859 | 2,876 | 10,295 |
| 2025/09/05 | 2,847 | 2,852 | 2,833 | 2,843 | 2,831 |
| 2025/09/04 | 2,803 | 2,822 | 2,803 | 2,821 | 1,314 |
| 2025/09/03 | 2,815 | 2,818 | 2,785 | 2,785 | 1,313 |
| 2025/09/02 | 2,814 | 2,823 | 2,808 | 2,809 | 2,710 |
| 2025/09/01 | 2,808 | 2,816 | 2,787 | 2,801 | 1,770 |
| 2025/08/29 | 2,821 | 2,827 | 2,812 | 2,827 | 888 |
| 2025/08/28 | 2,800 | 2,829 | 2,800 | 2,829 | 1,010 |
| 2025/08/27 | 2,820 | 2,820 | 2,804 | 2,810 | 16,625 |
| 2025/08/26 | 2,843 | 2,843 | 2,810 | 2,821 | 1,616 |
| 2025/08/25 | 2,866 | 2,867 | 2,840 | 2,845 | 5,511 |
| 2025/08/22 | 2,843 | 2,848 | 2,825 | 2,840 | 1,712 |
| 2025/08/21 | 2,848 | 2,848 | 2,828 | 2,837 | 930 |
| 2025/08/20 | 2,854 | 2,858 | 2,841 | 2,848 | 1,629 |
| 2025/08/19 | 2,864 | 2,869 | 2,855 | 2,860 | 13,096 |
| 2025/08/18 | 2,850 | 2,871 | 2,850 | 2,859 | 17,921 |
| 2025/08/15 | 2,814 | 2,848 | 2,814 | 2,835 | 5,749 |
| 2025/08/14 | 2,828 | 2,828 | 2,804 | 2,804 | 2,304 |
| 2025/08/13 | 2,837 | 2,855 | 2,832 | 2,855 | 6,185 |
| 2025/08/12 | 2,786 | 2,834 | 2,786 | 2,808 | 11,097 |
| 2025/08/08 | 2,760 | 2,794 | 2,760 | 2,778 | 6,112 |
| 2025/08/07 | 2,729 | 2,759 | 2,729 | 2,744 | 3,350 |
| 2025/08/06 | 2,736 | 2,769 | 2,736 | 2,764 | 5,985 |
| 2025/08/05 | 2,734 | 2,742 | 2,726 | 2,736 | 10,017 |
| 2025/08/04 | 2,700 | 2,719 | 2,687 | 2,713 | 6,574 |
| 2025/08/01 | 2,739 | 2,760 | 2,739 | 2,750 | 6,003 |
| 2025/07/31 | 2,727 | 2,751 | 2,719 | 2,745 | 370,125 |
| 2025/07/30 | 2,704 | 2,717 | 2,703 | 2,717 | 2,131 |
| 2025/07/29 | 2,713 | 2,713 | 2,700 | 2,705 | 1,782 |
| 2025/07/28 | 2,739 | 2,745 | 2,721 | 2,721 | 2,285 |
| 2025/07/25 | 2,764 | 2,764 | 2,742 | 2,742 | 1,090 |
| 2025/07/24 | 2,750 | 2,777 | 2,749 | 2,763 | 1,808 |
| 2025/07/23 | 2,679 | 2,733 | 2,678 | 2,724 | 18,922 |
| 2025/07/22 | 2,641 | 2,663 | 2,627 | 2,637 | 12,096 |
| 2025/07/18 | 2,653 | 2,660 | 2,640 | 2,641 | 6,911 |
| 2025/07/17 | 2,629 | 2,651 | 2,624 | 2,646 | 1,362 |
| 2025/07/16 | 2,633 | 2,641 | 2,628 | 2,630 | 1,355 |
| 2025/07/15 | 2,641 | 2,646 | 2,630 | 2,636 | 2,757 |
| 2025/07/14 | 2,633 | 2,644 | 2,624 | 2,636 | 3,611 |
| 2025/07/11 | 2,635 | 2,651 | 2,634 | 2,637 | 29,050 |
| 2025/07/10 | 2,643 | 2,643 | 2,616 | 2,622 | 902 |
| 2025/07/09 | 2,643 | 2,648 | 2,633 | 2,640 | 865 |
| 2025/07/08 | 2,621 | 2,634 | 2,621 | 2,630 | 2,819 |
| 2025/07/07 | 2,639 | 2,646 | 2,625 | 2,625 | 23,395 |
| 2025/07/04 | 2,655 | 2,660 | 2,639 | 2,641 | 1,147 |
| 2025/07/03 | 2,646 | 2,647 | 2,635 | 2,647 | 7,501 |
| 2025/07/02 | 2,641 | 2,651 | 2,632 | 2,648 | 1,432 |
| 2025/07/01 | 2,675 | 2,675 | 2,647 | 2,652 | 3,249 |
| 2025/06/30 | 2,676 | 2,685 | 2,668 | 2,670 | 14,445 |
| 2025/06/27 | 2,641 | 2,660 | 2,640 | 2,660 | 27,437 |
| 2025/06/26 | 2,599 | 2,625 | 2,599 | 2,625 | 9,607 |
| 2025/06/25 | 2,610 | 2,610 | 2,594 | 2,604 | 551 |
| 2025/06/24 | 2,615 | 2,619 | 2,598 | 2,598 | 406 |
| 2025/06/23 | 2,589 | 2,589 | 2,574 | 2,585 | 4,725 |
| 2025/06/20 | 2,605 | 2,615 | 2,590 | 2,590 | 2,327 |
| 2025/06/19 | 2,627 | 2,627 | 2,610 | 2,613 | 746 |
| 2025/06/18 | 2,601 | 2,629 | 2,600 | 2,629 | 4,330 |
| 2025/06/17 | 2,602 | 2,609 | 2,598 | 2,608 | 949 |
| 2025/06/16 | 2,595 | 2,601 | 2,586 | 2,595 | 5,611 |
| 2025/06/13 | 2,596 | 2,596 | 2,568 | 2,577 | 643 |
| 2025/06/12 | 2,606 | 2,613 | 2,596 | 2,602 | 9,487 |
| 2025/06/11 | 2,611 | 2,615 | 2,602 | 2,605 | 1,213 |
| 2025/06/10 | 2,608 | 2,620 | 2,597 | 2,597 | 7,618 |
| 2025/06/09 | 2,604 | 2,610 | 2,601 | 2,601 | 1,778 |
| 2025/06/06 | 2,584 | 2,592 | 2,583 | 2,589 | 519 |
| 2025/06/05 | 2,590 | 2,590 | 2,571 | 2,573 | 3,596 |
| 2025/06/04 | 2,607 | 2,609 | 2,600 | 2,607 | 1,057 |
| 2025/06/03 | 2,599 | 2,599 | 2,590 | 2,595 | 1,100 |
| 2025/06/02 | 2,599 | 2,599 | 2,585 | 2,596 | 3,922 |
| 2025/05/30 | 2,587 | 2,627 | 2,587 | 2,626 | 2,150 |
| 2025/05/29 | 2,610 | 2,633 | 2,610 | 2,633 | 42,882 |
| 2025/05/28 | 2,615 | 2,615 | 2,592 | 2,592 | 5,449 |
| 2025/05/27 | 2,567 | 2,594 | 2,567 | 2,594 | 2,071 |
| 2025/05/26 | 2,554 | 2,578 | 2,554 | 2,577 | 971 |
| 2025/05/23 | 2,566 | 2,567 | 2,558 | 2,560 | 1,027 |
| 2025/05/22 | 2,540 | 2,547 | 2,533 | 2,547 | 508 |
| 2025/05/21 | 2,566 | 2,573 | 2,554 | 2,559 | 12,427 |
| 2025/05/20 | 2,575 | 2,580 | 2,555 | 2,560 | 5,640 |
| 2025/05/19 | 2,557 | 2,564 | 2,553 | 2,553 | 5,221 |
| 2025/05/16 | 2,585 | 2,585 | 2,550 | 2,564 | 4,698 |
| 2025/05/15 | 2,557 | 2,569 | 2,552 | 2,560 | 3,950 |
| 2025/05/14 | 2,591 | 2,591 | 2,556 | 2,575 | 5,420 |
| 2025/05/13 | 2,610 | 2,613 | 2,586 | 2,586 | 7,304 |
| 2025/05/12 | 2,566 | 2,570 | 2,550 | 2,567 | 2,019 |
| 2025/05/09 | 2,555 | 2,570 | 2,549 | 2,558 | 7,133 |
| 2025/05/08 | 2,537 | 2,537 | 2,508 | 2,531 | 9,250 |
| 2025/05/07 | 2,535 | 2,535 | 2,518 | 2,530 | 525 |
| 2025/05/02 | 2,517 | 2,526 | 2,510 | 2,510 | 1,544 |
| 2025/05/01 | 2,498 | 2,510 | 2,485 | 2,496 | 2,969 |
| 2025/04/30 | 2,492 | 2,493 | 2,480 | 2,493 | 21,885 |
| 2025/04/28 | 2,474 | 2,489 | 2,470 | 2,477 | 1,962 |
| 2025/04/25 | 2,441 | 2,460 | 2,440 | 2,451 | 5,252 |
| 2025/04/24 | 2,440 | 2,440 | 2,413 | 2,417 | 1,738 |
| 2025/04/23 | 2,429 | 2,429 | 2,402 | 2,402 | 2,742 |
| 2025/04/22 | 2,380 | 2,380 | 2,358 | 2,375 | 27,247 |
| 2025/04/21 | 2,382 | 2,382 | 2,360 | 2,366 | 4,191 |
| 2025/04/18 | 2,378 | 2,392 | 2,367 | 2,392 | 5,637 |
| 2025/04/17 | 2,340 | 2,366 | 2,335 | 2,361 | 1,175 |
| 2025/04/16 | 2,357 | 2,357 | 2,318 | 2,340 | 1,454 |
| 2025/04/15 | 2,350 | 2,362 | 2,349 | 2,349 | 2,302 |
| 2025/04/14 | 2,330 | 2,350 | 2,330 | 2,332 | 2,070 |
| 2025/04/11 | 2,260 | 2,315 | 2,253 | 2,315 | 2,431 |
| 2025/04/10 | 2,403 | 2,403 | 2,349 | 2,384 | 7,670 |
| 2025/04/09 | 2,229 | 2,232 | 2,175 | 2,196 | 171,362 |
| 2025/04/08 | 2,246 | 2,296 | 2,245 | 2,274 | 6,923 |