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 |
|---|---|---|---|---|---|
| 2026/06/17 | 3,711 | 3,775 | 3,711 | 3,763 | 6,625 |
| 2026/06/16 | 3,741 | 3,753 | 3,723 | 3,725 | 3,181 |
| 2026/06/15 | 3,699 | 3,768 | 3,699 | 3,731 | 36,906 |
| 2026/06/12 | 3,655 | 3,667 | 3,617 | 3,635 | 11,984 |
| 2026/06/11 | 3,543 | 3,585 | 3,516 | 3,585 | 36,908 |
| 2026/06/10 | 3,613 | 3,629 | 3,573 | 3,599 | 11,462 |
| 2026/06/09 | 3,652 | 3,652 | 3,599 | 3,644 | 8,069 |
| 2026/06/08 | 3,587 | 3,617 | 3,567 | 3,602 | 8,715 |
| 2026/06/05 | 3,705 | 3,711 | 3,675 | 3,695 | 5,197 |
| 2026/06/04 | 3,719 | 3,724 | 3,690 | 3,708 | 4,326 |
| 2026/06/03 | 3,720 | 3,771 | 3,713 | 3,765 | 3,563 |
| 2026/06/02 | 3,695 | 3,695 | 3,637 | 3,681 | 3,146 |
| 2026/06/01 | 3,714 | 3,725 | 3,691 | 3,700 | 5,664 |
| 2026/05/29 | 3,686 | 3,742 | 3,686 | 3,731 | 2,351 |
| 2026/05/28 | 3,645 | 3,674 | 3,628 | 3,662 | 3,998 |
| 2026/05/27 | 3,707 | 3,726 | 3,676 | 3,676 | 4,696 |
| 2026/05/26 | 3,704 | 3,704 | 3,672 | 3,689 | 3,150 |
| 2026/05/25 | 3,660 | 3,705 | 3,656 | 3,695 | 3,309 |
| 2026/05/22 | 3,629 | 3,653 | 3,615 | 3,653 | 31,541 |
| 2026/05/21 | 3,585 | 3,628 | 3,581 | 3,611 | 48,080 |
| 2026/05/20 | 3,600 | 3,600 | 3,515 | 3,548 | 14,582 |
| 2026/05/19 | 3,624 | 3,624 | 3,585 | 3,605 | 8,306 |
| 2026/05/18 | 3,633 | 3,641 | 3,570 | 3,593 | 16,246 |
| 2026/05/15 | 3,671 | 3,693 | 3,598 | 3,660 | 5,461 |
| 2026/05/14 | 3,696 | 3,700 | 3,650 | 3,656 | 5,227 |
| 2026/05/13 | 3,648 | 3,697 | 3,645 | 3,689 | 1,247 |
| 2026/05/12 | 3,646 | 3,670 | 3,619 | 3,644 | 12,750 |
| 2026/05/11 | 3,626 | 3,639 | 3,605 | 3,627 | 4,465 |
| 2026/05/08 | 3,609 | 3,612 | 3,585 | 3,607 | 6,958 |
| 2026/05/07 | 3,579 | 3,638 | 3,573 | 3,637 | 17,435 |
| 2026/05/01 | 3,504 | 3,518 | 3,475 | 3,499 | 16,758 |
| 2026/04/30 | 3,521 | 3,521 | 3,478 | 3,499 | 29,330 |
| 2026/04/28 | 3,515 | 3,546 | 3,515 | 3,544 | 2,603 |
| 2026/04/27 | 3,499 | 3,536 | 3,473 | 3,526 | 53,998 |
| 2026/04/24 | 3,507 | 3,516 | 3,486 | 3,499 | 37,101 |
| 2026/04/23 | 3,517 | 3,521 | 3,460 | 3,495 | 3,278 |
| 2026/04/22 | 3,524 | 3,524 | 3,501 | 3,501 | 3,443 |
| 2026/04/21 | 3,530 | 3,550 | 3,530 | 3,539 | 3,163 |
| 2026/04/20 | 3,548 | 3,548 | 3,530 | 3,534 | 2,466 |
| 2026/04/17 | 3,559 | 3,559 | 3,525 | 3,528 | 29,827 |
| 2026/04/16 | 3,548 | 3,572 | 3,543 | 3,571 | 4,584 |
| 2026/04/15 | 3,549 | 3,549 | 3,516 | 3,526 | 36,285 |
| 2026/04/14 | 3,500 | 3,520 | 3,500 | 3,502 | 32,309 |
| 2026/04/13 | 3,482 | 3,500 | 3,461 | 3,480 | 4,144 |
| 2026/04/10 | 3,491 | 3,505 | 3,486 | 3,488 | 44,685 |
| 2026/04/09 | 3,517 | 3,529 | 3,485 | 3,498 | 6,125 |
| 2026/04/08 | 3,540 | 3,541 | 3,500 | 3,518 | 15,890 |
| 2026/04/07 | 3,417 | 3,428 | 3,393 | 3,410 | 35,446 |
| 2026/04/06 | 3,415 | 3,435 | 3,404 | 3,414 | 2,496 |
| 2026/04/03 | 3,394 | 3,414 | 3,390 | 3,404 | 5,800 |
| 2026/03/27 | 3,357 | 3,393 | 3,335 | 3,379 | 2,588 |
| 2026/03/26 | 3,401 | 3,401 | 3,345 | 3,357 | 6,416 |
| 2026/03/25 | 3,360 | 3,397 | 3,360 | 3,375 | 13,267 |
| 2026/03/24 | 3,325 | 3,325 | 3,262 | 3,290 | 19,139 |
| 2026/03/23 | 3,256 | 3,256 | 3,192 | 3,239 | 32,715 |
| 2026/03/19 | 3,384 | 3,389 | 3,346 | 3,360 | 7,304 |
| 2026/03/18 | 3,388 | 3,449 | 3,388 | 3,438 | 13,436 |
| 2026/03/17 | 3,380 | 3,400 | 3,350 | 3,367 | 14,922 |
| 2026/03/16 | 3,350 | 3,370 | 3,325 | 3,333 | 14,403 |
| 2026/03/13 | 3,353 | 3,388 | 3,320 | 3,365 | 20,123 |
| 2026/03/12 | 3,383 | 3,394 | 3,346 | 3,380 | 9,145 |
| 2026/03/11 | 3,453 | 3,462 | 3,423 | 3,423 | 6,000 |
| 2026/03/10 | 3,387 | 3,412 | 3,355 | 3,391 | 16,604 |
| 2026/03/09 | 3,268 | 3,394 | 3,234 | 3,394 | 56,350 |
| 2026/03/06 | 3,403 | 3,445 | 3,385 | 3,445 | 4,236 |
| 2026/03/05 | 3,469 | 3,502 | 3,417 | 3,438 | 67,597 |
| 2026/03/04 | 3,429 | 3,444 | 3,328 | 3,371 | 141,553 |
| 2026/03/03 | 3,582 | 3,584 | 3,483 | 3,499 | 20,700 |
| 2026/03/02 | 3,561 | 3,607 | 3,535 | 3,605 | 33,462 |
| 2026/02/27 | 3,603 | 3,642 | 3,592 | 3,625 | 17,499 |
| 2026/02/26 | 3,600 | 3,612 | 3,589 | 3,595 | 4,497 |
| 2026/02/25 | 3,551 | 3,578 | 3,531 | 3,557 | 3,433 |
| 2026/02/24 | 3,531 | 3,534 | 3,506 | 3,532 | 2,890 |
| 2026/02/20 | 3,541 | 3,541 | 3,508 | 3,522 | 3,702 |
| 2026/02/19 | 3,537 | 3,560 | 3,526 | 3,558 | 2,628 |
| 2026/02/18 | 3,493 | 3,524 | 3,493 | 3,520 | 693 |
| 2026/02/17 | 3,510 | 3,510 | 3,459 | 3,475 | 3,970 |
| 2026/02/16 | 3,553 | 3,553 | 3,495 | 3,506 | 4,338 |
| 2026/02/13 | 3,570 | 3,571 | 3,520 | 3,526 | 32,631 |
| 2026/02/12 | 3,575 | 3,587 | 3,563 | 3,570 | 12,724 |
| 2026/02/10 | 3,529 | 3,567 | 3,525 | 3,565 | 20,261 |
| 2026/02/09 | 3,461 | 3,526 | 3,461 | 3,471 | 37,391 |
| 2026/02/06 | 3,385 | 3,395 | 3,328 | 3,391 | 31,636 |
| 2026/02/05 | 3,436 | 3,436 | 3,383 | 3,391 | 17,841 |
| 2026/02/04 | 3,390 | 3,408 | 3,372 | 3,408 | 20,985 |
| 2026/02/03 | 3,357 | 3,399 | 3,343 | 3,399 | 11,718 |
| 2026/02/02 | 3,360 | 3,370 | 3,283 | 3,298 | 25,608 |
| 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 |