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 |
---|---|---|---|---|---|
2024/07/26 | 25,520 | 26,110 | 25,465 | 25,555 | 234 |
2024/07/25 | 26,240 | 26,240 | 25,580 | 25,600 | 2,120 |
2024/07/24 | 26,660 | 26,710 | 26,400 | 26,400 | 1,095 |
2024/07/23 | 26,905 | 27,325 | 26,730 | 26,800 | 84 |
2024/07/22 | 27,045 | 27,075 | 26,730 | 26,730 | 1,209 |
2024/07/19 | 27,100 | 27,105 | 26,800 | 27,055 | 1,038 |
2024/07/18 | 27,150 | 27,370 | 27,125 | 27,165 | 1,425 |
2024/07/17 | 27,655 | 27,970 | 27,495 | 27,565 | 621 |
2024/07/16 | 27,460 | 27,635 | 27,455 | 27,480 | 338 |
2024/07/12 | 27,305 | 27,560 | 27,305 | 27,330 | 1,487 |
2024/07/11 | 27,890 | 28,180 | 27,695 | 27,770 | 1,223 |
2024/07/10 | 27,450 | 27,650 | 27,305 | 27,535 | 518 |
2024/07/09 | 27,200 | 27,600 | 27,200 | 27,460 | 561 |
2024/07/08 | 27,250 | 27,490 | 27,200 | 27,200 | 304 |
2024/07/05 | 27,600 | 27,600 | 27,330 | 27,400 | 180 |
2024/07/04 | 27,250 | 27,500 | 27,205 | 27,425 | 4,365 |
2024/07/03 | 27,240 | 27,240 | 27,005 | 27,125 | 2,449 |
2024/07/02 | 26,660 | 26,990 | 26,660 | 26,990 | 1,988 |
2024/07/01 | 26,720 | 26,725 | 26,555 | 26,600 | 331 |
2024/06/28 | 26,410 | 26,580 | 26,410 | 26,520 | 1,927 |
2024/06/27 | 26,400 | 26,400 | 26,205 | 26,280 | 995 |
2024/06/26 | 26,230 | 26,395 | 26,160 | 26,330 | 211 |
2024/06/25 | 25,970 | 26,200 | 25,965 | 26,200 | 437 |
2024/06/24 | 25,625 | 25,900 | 25,615 | 25,865 | 373 |
2024/06/21 | 25,550 | 25,845 | 25,550 | 25,695 | 70 |
2024/06/20 | 25,635 | 25,705 | 25,495 | 25,700 | 169 |
2024/06/19 | 25,610 | 25,795 | 25,610 | 25,715 | 368 |
2024/06/18 | 25,790 | 25,790 | 25,550 | 25,550 | 196 |
2024/06/17 | 25,705 | 25,830 | 25,385 | 25,485 | 550 |
2024/06/14 | 25,820 | 25,995 | 25,605 | 25,870 | 125 |
2024/06/13 | 26,085 | 26,085 | 25,750 | 25,760 | 1,893 |
2024/06/12 | 25,965 | 26,140 | 25,920 | 25,950 | 1,033 |
2024/06/11 | 26,100 | 26,370 | 26,100 | 26,175 | 396 |
2024/06/10 | 25,980 | 26,130 | 25,980 | 26,100 | 424 |
2024/06/07 | 25,790 | 25,970 | 25,790 | 25,865 | 131 |
2024/06/06 | 26,075 | 26,095 | 25,910 | 26,050 | 422 |
2024/06/05 | 26,045 | 26,045 | 25,795 | 25,890 | 585 |
2024/06/04 | 26,185 | 26,400 | 26,145 | 26,335 | 99 |
2024/06/03 | 26,245 | 26,390 | 26,245 | 26,295 | 241 |
2024/05/31 | 25,700 | 26,045 | 25,700 | 26,045 | 148 |
2024/05/30 | 25,530 | 25,870 | 25,335 | 25,605 | 486 |
2024/05/29 | 26,045 | 26,105 | 25,800 | 25,895 | 5,614 |
2024/05/28 | 26,070 | 26,270 | 25,950 | 26,045 | 668 |
2024/05/27 | 25,875 | 26,000 | 25,835 | 25,915 | 879 |
2024/05/24 | 25,900 | 25,995 | 25,570 | 25,995 | 1,925 |
2024/05/23 | 25,830 | 26,100 | 25,700 | 26,095 | 1,049 |
2024/05/22 | 25,890 | 25,890 | 25,755 | 25,755 | 277 |
2024/05/21 | 26,090 | 26,495 | 25,880 | 25,880 | 402 |
2024/05/20 | 25,780 | 26,180 | 25,615 | 25,615 | 1,205 |
2024/05/17 | 25,400 | 25,895 | 25,400 | 25,795 | 752 |
2024/05/16 | 25,765 | 25,800 | 25,595 | 25,780 | 1,018 |
2024/05/15 | 25,570 | 25,850 | 25,570 | 25,635 | 331 |
2024/05/14 | 25,600 | 25,700 | 25,500 | 25,685 | 138 |
2024/05/13 | 25,570 | 25,760 | 25,500 | 25,680 | 544 |
2024/05/10 | 25,585 | 25,800 | 25,560 | 25,580 | 546 |
2024/05/09 | 25,475 | 25,600 | 25,370 | 25,430 | 290 |
2024/05/08 | 25,645 | 25,795 | 25,270 | 25,360 | 322 |
2024/05/07 | 25,760 | 25,800 | 25,555 | 25,700 | 1,725 |
2024/05/02 | 25,305 | 25,695 | 25,305 | 25,530 | 481 |
2024/05/01 | 25,505 | 25,645 | 25,430 | 25,565 | 751 |
2024/04/30 | 25,530 | 25,700 | 25,385 | 25,550 | 749 |
2024/04/26 | 24,935 | 25,315 | 24,800 | 25,050 | 109 |
2024/04/25 | 25,080 | 25,210 | 24,860 | 24,860 | 138 |
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 |