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
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
2025/04/07 2,286 2,286 2,100 2,156 36,300
2025/04/04 2,359 2,369 2,293 2,337 11,637
2025/04/03 2,427 2,427 2,356 2,409 19,924
2025/04/03 1 -> 10.00 分割
2025/04/02 24,955 24,955 24,560 24,765 2,717
2025/04/01 25,395 25,395 24,790 24,830 9,716
2025/03/31 25,165 25,165 24,700 24,895 4,608
2025/03/28 25,865 25,865 25,570 25,665 9,607
2025/03/27 25,705 25,885 25,260 25,860 61,752
2025/03/26 26,000 26,000 25,855 25,955 290
2025/03/25 25,935 25,935 25,715 25,840 264
2025/03/24 25,910 25,910 25,710 25,765 75
2025/03/21 25,765 25,955 25,740 25,900 2,222
2025/03/19 25,770 25,980 25,770 25,845 147
2025/03/18 25,675 25,780 25,650 25,705 698
2025/03/17 25,275 25,435 25,275 25,385 314
2025/03/14 25,075 25,100 24,640 25,100 311
2025/03/13 25,005 25,130 24,940 24,940 643
2025/03/12 24,645 24,940 24,645 24,885 628
2025/03/11 24,545 24,630 24,195 24,630 1,159
2025/03/10 25,040 25,040 24,840 24,920 385
2025/03/07 25,385 25,385 24,810 24,920 957
2025/03/06 25,165 25,425 25,165 25,390 160
2025/03/05 25,050 25,145 24,900 25,075 243
2025/03/04 25,050 25,095 24,800 24,970 1,221
2025/03/03 25,260 25,260 24,895 25,135 1,003
2025/02/28 25,195 25,195 24,630 24,760 1,501
2025/02/27 25,140 25,225 25,105 25,220 253
2025/02/26 25,105 25,105 24,850 25,075 488
2025/02/25 25,000 25,195 24,920 25,170 1,969
2025/02/21 25,115 25,185 25,075 25,185 374
2025/02/20 25,290 25,320 25,065 25,160 311
2025/02/19 25,705 25,705 25,415 25,415 238
2025/02/18 25,495 25,630 25,485 25,565 515
2025/02/17 25,320 25,500 25,320 25,500 124
2025/02/14 25,735 25,735 25,355 25,355 2,582
2025/02/13 25,295 25,560 25,295 25,560 148
2025/02/12 25,240 25,240 25,095 25,110 1,338
2025/02/10 25,210 25,220 25,140 25,160 527
2025/02/07 25,300 25,300 25,150 25,260 181
2025/02/06 25,375 25,445 25,295 25,340 326
2025/02/05 25,635 25,750 25,500 25,525 780
2025/02/04 25,730 25,730 25,500 25,530 2,222
2025/02/03 25,380 25,560 25,305 25,375 1,032
2025/01/31 25,965 26,020 25,930 26,020 192
2025/01/30 25,870 25,950 25,870 25,950 88
2025/01/29 25,850 25,920 25,845 25,870 50
2025/01/28 25,680 25,870 25,560 25,735 793
2025/01/27 25,865 25,945 25,700 25,700 844
2025/01/24 25,710 25,820 25,585 25,695 462
2025/01/23 25,580 25,675 25,515 25,650 1,039
2025/01/22 25,420 25,530 25,420 25,515 2,153
2025/01/21 25,515 25,515 25,235 25,270 78
2025/01/20 25,380 25,400 25,210 25,270 575
2025/01/17 25,055 25,065 24,740 25,065 1,096
2025/01/16 25,385 25,385 25,100 25,120 194
2025/01/15 25,200 25,295 25,025 25,025 442
2025/01/14 25,285 25,295 24,930 25,115 1,996
2025/01/10 25,365 25,490 25,325 25,365 3,592
2025/01/09 25,865 25,865 25,455 25,520 994
2025/01/08 25,925 25,925 25,740 25,870 255
2025/01/07 25,905 26,055 25,775 26,055 146
2025/01/06 26,150 26,150 25,625 25,690 1,495
2024/12/30 26,200 26,200 25,930 25,930 808
2024/12/27 25,870 26,150 25,870 26,100 4,629
2024/12/26 25,430 25,840 25,430 25,840 2,260
2024/12/25 25,550 25,550 25,275 25,430 362
2024/12/24 25,550 25,550 25,440 25,480 99
2024/12/23 25,385 25,450 25,345 25,450 203
2024/12/20 25,395 25,445 25,240 25,245 1,071
2024/12/19 24,940 25,340 24,930 25,315 385
2024/12/18 25,430 25,555 25,400 25,405 82
2024/12/17 25,625 25,735 25,480 25,485 278
2024/12/16 25,685 25,695 25,530 25,550 205
2024/12/13 25,495 25,695 25,495 25,620 1,425
2024/12/12 25,905 26,000 25,885 25,900 565
2024/12/11 25,675 25,675 25,540 25,630 37
2024/12/10 25,820 25,820 25,570 25,640 264
2024/12/09 25,640 25,640 25,505 25,550 2,934
2024/12/06 25,685 25,685 25,460 25,505 656
2024/12/05 25,775 25,810 25,670 25,670 101
2024/12/04 25,765 25,810 25,635 25,650 1,108
2024/12/03 25,490 25,850 25,490 25,795 2,854
2024/12/02 25,100 25,420 25,100 25,375 649
2024/11/29 25,120 25,120 24,975 25,120 130
2024/11/28 24,915 25,240 24,860 25,240 606
2024/11/27 25,150 25,150 24,875 24,875 728
2024/11/26 25,315 25,315 25,030 25,130 191
2024/11/25 25,480 25,590 25,450 25,460 607
2024/11/22 25,195 25,325 25,195 25,305 56
2024/11/21 25,320 25,320 25,150 25,150 205
2024/11/20 25,370 25,450 25,300 25,310 228
2024/11/19 25,355 25,420 25,230 25,360 235
2024/11/18 25,225 25,305 25,215 25,230 334
2024/11/15 25,535 25,575 25,515 25,550 44
2024/11/14 25,430 25,610 25,430 25,500 144
2024/11/13 25,665 25,695 25,305 25,400 1,008
2024/11/12 25,840 25,985 25,650 25,705 2,099
2024/11/11 25,740 25,740 25,660 25,675 48
2024/11/08 25,965 26,000 25,700 25,765 264
2024/11/07 25,850 25,950 25,615 25,760 737
2024/11/06 25,145 25,710 25,065 25,470 780
2024/11/05 24,980 25,160 24,970 25,000 287
2024/11/01 24,940 25,045 24,815 24,860 778
2024/10/31 25,280 25,285 25,180 25,250 55
2024/10/30 25,260 25,470 25,260 25,405 513
2024/10/29 25,035 25,190 25,000 25,120 49
2024/10/28 24,510 25,005 24,490 24,980 873
2024/10/25 24,640 24,660 24,505 24,625 399
2024/10/24 24,575 24,840 24,510 24,810 205
2024/10/23 24,860 24,985 24,755 24,800 309
2024/10/22 25,200 25,200 24,790 24,940 1,193
2024/10/21 25,265 25,265 25,200 25,205 214
2024/10/18 25,350 25,385 25,250 25,265 204
2024/10/17 25,425 25,430 25,255 25,255 212
2024/10/16 25,210 25,450 25,200 25,295 152
2024/10/15 25,815 25,815 25,600 25,600 552
2024/10/11 25,600 25,655 25,500 25,500 285
2024/10/10 25,710 25,710 25,530 25,590 66
2024/10/09 25,650 25,650 25,425 25,525 588
2024/10/08 25,550 25,550 25,360 25,435 242
2024/10/07 25,845 25,885 25,725 25,740 529
2024/10/04 25,320 25,405 25,315 25,345 1,485

このページの先頭へ