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
2024/04/24 25,060 25,325 25,000 25,215 153
2024/04/23 25,180 25,180 24,770 25,000 406
2024/04/22 24,715 24,890 24,645 24,770 1,021
2024/04/19 24,745 24,845 24,235 24,465 3,135
2024/04/18 24,785 25,050 24,700 25,050 1,082
2024/04/17 25,190 25,190 24,850 24,850 1,057
2024/04/16 25,350 25,630 25,080 25,170 628
2024/04/15 25,395 25,620 25,335 25,545 954
2024/04/12 25,640 25,800 25,625 25,625 2,490
2024/04/11 25,300 25,590 25,300 25,570 6,748
2024/04/10 25,495 25,630 25,495 25,540 207
2024/04/09 25,535 25,670 25,490 25,620 552
2024/04/08 25,475 25,565 25,345 25,525 595
2024/04/05 25,045 25,505 25,000 25,235 4,154
2024/04/04 25,550 25,650 25,480 25,520 726
2024/04/03 25,225 25,335 25,050 25,260 282
2024/04/02 25,500 25,515 25,250 25,315 242
2024/04/01 25,935 25,935 25,290 25,430 1,809
2024/03/29 25,740 25,880 25,715 25,880 134
2024/03/28 25,805 25,845 25,660 25,765 157
2024/03/27 25,760 25,895 25,680 25,835 618
2024/03/26 25,610 25,665 25,515 25,665 421
2024/03/25 25,970 25,970 25,620 25,620 453
2024/03/22 25,850 25,990 25,820 25,840 1,548
2024/03/21 25,425 25,850 25,425 25,790 1,296
2024/03/19 25,085 25,330 24,705 25,140 1,890
2024/03/18 24,800 25,140 24,800 25,140 425
2024/03/15 24,525 24,705 24,430 24,590 801
2024/03/14 24,425 24,495 24,300 24,340 1,267
2024/03/13 24,635 24,675 24,265 24,400 1,426
2024/03/12 24,360 24,690 24,150 24,690 1,373
2024/03/11 24,885 24,885 24,350 24,860 6,852
2024/03/08 25,100 25,390 24,985 25,225 6,780
2024/03/07 25,315 25,400 25,035 25,130 2,022
2024/03/06 25,030 25,200 25,030 25,200 4,191
2024/03/05 25,015 25,135 24,940 25,120 2,662
2024/03/04 25,040 25,125 24,980 25,050 6,421
2024/03/01 24,675 25,040 24,675 25,040 3,911
2024/02/29 24,665 24,705 24,500 24,705 2,254
2024/02/28 24,745 24,750 24,625 24,690 1,575
2024/02/27 24,790 24,875 24,675 24,800 160
2024/02/26 24,700 24,805 24,620 24,695 2,377
2024/02/22 24,420 24,630 24,395 24,630 1,283
2024/02/21 24,225 24,270 24,110 24,205 2,851
2024/02/20 24,415 24,450 24,200 24,280 1,128
2024/02/19 24,275 24,330 24,200 24,310 142
2024/02/16 24,435 24,435 24,165 24,265 667
2024/02/15 23,990 23,990 23,835 23,935 191
2024/02/14 23,930 23,940 23,725 23,895 429
2024/02/13 24,030 24,070 23,760 24,070 747
2024/02/09 23,565 23,770 23,530 23,555 283
2024/02/08 23,895 23,895 23,440 23,635 1,515
2024/02/07 23,555 23,795 23,540 23,770 7,011
2024/02/06 24,015 24,015 23,605 23,605 342
2024/02/05 23,915 24,165 23,775 23,855 228
2024/02/02 23,705 23,780 23,600 23,700 316
2024/02/01 23,590 23,925 23,550 23,700 344
2024/01/31 23,770 23,770 23,530 23,745 741
2024/01/30 23,595 23,705 23,575 23,695 1,572
2024/01/29 23,385 23,645 23,385 23,645 169
2024/01/26 23,460 23,650 23,295 23,410 2,550
2024/01/25 23,595 24,275 23,450 23,660 5,460
2024/01/24 23,695 24,275 23,535 24,275 2,574
2024/01/23 23,780 23,940 23,695 23,695 4,552
2024/01/22 23,590 23,735 23,540 23,735 2,359
2024/01/19 23,505 23,515 23,335 23,410 282
2024/01/18 23,260 23,330 23,200 23,245 1,299
2024/01/17 23,490 23,705 23,285 23,285 3,000
2024/01/16 23,560 23,560 23,365 23,395 1,755
2024/01/15 23,400 23,620 23,280 23,600 3,997
2024/01/12 23,245 23,395 23,200 23,290 2,310
2024/01/11 23,005 23,210 23,005 23,140 482
2024/01/10 22,500 22,810 22,480 22,760 365
2024/01/09 22,485 22,520 22,410 22,420 1,653
2024/01/05 22,215 22,345 22,200 22,250 328
2024/01/04 21,935 22,195 21,745 22,115 1,232
2023/12/29 21,965 22,235 21,920 22,235 7,303
2023/12/28 21,850 22,060 21,800 22,030 296
2023/12/27 21,825 22,090 21,810 21,990 355
2023/12/26 21,810 21,810 21,690 21,790 179
2023/12/25 21,780 21,840 21,730 21,760 288
2023/12/22 21,725 21,865 21,700 21,780 366
2023/12/21 21,640 21,855 21,600 21,690 321
2023/12/20 21,660 22,000 21,660 21,870 259
2023/12/19 21,445 21,660 21,420 21,660 425
2023/12/18 21,500 21,505 21,305 21,465 517
2023/12/15 21,600 21,760 21,600 21,630 187
2023/12/14 21,825 21,850 21,460 21,545 218
2023/12/13 21,890 21,890 21,770 21,770 18
2023/12/12 21,930 21,945 21,840 21,840 101
2023/12/11 21,895 21,895 21,790 21,845 62
2023/12/08 21,725 21,780 21,470 21,470 722
2023/12/07 22,020 22,020 21,835 21,835 198
2023/12/06 21,805 22,195 21,805 22,195 103
2023/12/05 21,915 21,915 21,730 21,755 96
2023/12/04 22,045 22,045 21,870 21,945 301
2023/12/01 22,120 22,170 22,100 22,150 381
2023/11/30 21,950 22,030 21,910 22,020 41
2023/11/29 22,015 22,125 21,950 22,000 161
2023/11/28 22,200 22,200 22,040 22,125 27
2023/11/27 22,260 22,335 22,150 22,205 45
2023/11/24 22,305 22,340 22,240 22,240 149
2023/11/22 21,965 22,180 21,950 22,110 102
2023/11/21 22,005 22,070 21,950 22,070 100
2023/11/20 22,200 22,335 22,045 22,125 1,679
2023/11/17 21,920 22,135 21,920 22,105 260
2023/11/16 22,020 22,135 21,900 21,995 802
2023/11/15 21,975 22,050 21,960 22,020 897
2023/11/14 21,820 21,820 21,720 21,720 69
2023/11/13 21,780 21,780 21,590 21,635 746
2023/11/10 21,515 21,590 21,450 21,590 102
2023/11/09 21,410 21,715 21,355 21,685 1,381
2023/11/08 21,650 21,650 21,290 21,355 81
2023/11/07 21,780 21,780 21,550 21,590 196
2023/11/06 21,780 21,880 21,730 21,825 430
2023/11/02 21,830 21,830 21,375 21,440 321
2023/11/01 21,145 21,330 21,145 21,330 197
2023/10/31 20,760 20,780 20,600 20,780 255
2023/10/30 20,885 20,885 20,515 20,610 412
2023/10/27 20,680 20,925 20,620 20,885 141
2023/10/26 20,690 20,745 20,530 20,565 246
2023/10/25 20,895 20,990 20,835 20,885 134
2023/10/24 20,785 20,835 20,350 20,835 698
2023/10/23 20,845 20,860 20,750 20,770 264
2023/10/20 20,870 21,005 20,790 20,915 1,263
2023/10/19 21,030 21,115 20,930 21,035 396
2023/10/18 21,315 21,320 21,195 21,320 177
2023/10/17 21,295 21,420 21,250 21,250 114
2023/10/16 21,285 21,285 21,080 21,110 280
2023/10/13 21,600 21,640 21,400 21,450 412
2023/10/12 21,510 21,770 21,510 21,770 128
2023/10/11 21,455 21,510 21,455 21,455 108
2023/10/10 21,200 21,505 21,200 21,430 413
2023/10/06 20,975 21,035 20,970 20,995 592
2023/10/05 20,720 21,020 20,665 20,985 1,897
2023/10/04 20,800 20,865 20,580 20,580 725
2023/10/03 21,385 21,385 21,055 21,135 415
2023/10/02 21,610 21,815 21,440 21,440 282
2023/09/29 21,780 21,780 21,440 21,510 318
2023/09/28 21,780 21,850 21,590 21,715 829
2023/09/27 21,655 21,780 21,550 21,780 469
2023/09/26 21,915 21,915 21,750 21,775 428
2023/09/25 21,845 21,955 21,805 21,900 528
2023/09/22 21,675 21,885 21,640 21,805 385
2023/09/21 22,035 22,140 21,875 21,885 287
2023/09/20 22,355 22,355 22,105 22,105 519
2023/09/19 22,220 22,350 22,200 22,305 279
2023/09/15 22,275 22,410 22,275 22,380 4,727
2023/09/14 21,965 22,140 21,930 22,095 1,099
2023/09/13 21,890 21,925 21,870 21,885 150
2023/09/12 21,850 21,900 21,800 21,870 71
2023/09/11 21,815 21,855 21,655 21,705 119
2023/09/08 21,870 21,870 21,700 21,760 231
2023/09/07 22,040 22,120 21,910 21,945 76
2023/09/06 21,900 22,105 21,900 22,040 557
2023/09/05 21,860 21,900 21,745 21,860 200
2023/09/04 21,695 21,850 21,695 21,850 190
2023/09/01 21,470 21,700 21,470 21,635 164
2023/08/31 21,345 21,545 21,345 21,545 55
2023/08/30 21,315 21,440 21,315 21,430 85
2023/08/29 21,270 21,275 21,235 21,235 25
2023/08/28 21,070 21,200 21,070 21,200 214
2023/08/25 20,870 20,930 20,860 20,860 174
2023/08/24 21,025 21,095 21,015 21,095 113
2023/08/23 20,785 20,935 20,785 20,935 36
2023/08/22 20,770 20,940 20,770 20,935 829
2023/08/21 20,680 20,750 20,650 20,710 149
2023/08/18 20,550 20,695 20,505 20,530 1,638
2023/08/17 20,825 20,825 20,555 20,700 198
2023/08/16 20,935 20,960 20,820 20,850 433
2023/08/15 21,185 21,185 21,090 21,090 268
2023/08/14 21,270 21,320 20,990 21,020 430
2023/08/10 21,050 21,270 21,000 21,225 207
2023/08/09 21,120 21,120 21,005 21,040 164
2023/08/08 21,175 21,260 21,115 21,160 554
2023/08/07 21,110 21,350 21,110 21,290 2,699
2023/08/04 21,080 21,255 21,050 21,220 214
2023/08/03 21,300 21,325 21,150 21,170 373
2023/08/02 21,615 21,725 21,440 21,460 2,917
2023/08/01 21,770 21,860 21,735 21,825 290
2023/07/31 21,490 21,740 21,490 21,695 556
2023/07/28 21,235 21,440 21,090 21,330 403
2023/07/27 21,270 21,435 21,250 21,435 237
2023/07/26 21,330 21,390 21,225 21,340 47
2023/07/25 21,330 21,365 21,240 21,330 4,881
2023/07/24 21,315 21,360 21,250 21,280 207
2023/07/21 21,100 21,195 21,005 21,130 141
2023/07/20 21,290 21,305 21,065 21,120 556
2023/07/19 21,200 21,280 21,195 21,280 120
2023/07/18 20,880 21,115 20,880 21,055 81
2023/07/14 21,080 21,080 20,850 20,970 49
2023/07/13 20,830 21,020 20,715 20,980 58
2023/07/12 20,870 20,870 20,675 20,750 267
2023/07/11 21,060 21,060 20,850 20,850 50
2023/07/10 21,075 21,075 20,900 20,970 402
2023/07/07 21,130 21,210 21,010 21,080 176
2023/07/06 21,360 21,395 21,220 21,280 441
2023/07/05 21,470 21,545 21,400 21,545 167
2023/07/04 21,585 21,590 21,510 21,550 273
2023/07/03 21,590 21,730 21,590 21,710 130

このページの先頭へ