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
2015/12/30 14,150 14,190 14,110 14,130 7,479
2015/12/29 14,240 14,240 13,900 14,100 7,418
2015/12/28 13,950 14,010 13,890 13,940 4,397
2015/12/25 13,900 13,920 13,820 13,840 5,657
2015/12/24 14,100 14,100 13,880 13,900 10,039
2015/12/22 13,980 14,010 13,900 13,990 6,357
2015/12/21 13,930 14,000 13,760 13,970 10,973
2015/12/18 14,240 14,550 14,000 14,020 48,347
2015/12/17 14,320 14,360 14,230 14,240 11,416
2015/12/16 13,930 14,090 13,880 14,020 11,843
2015/12/15 13,840 13,900 13,670 13,690 14,978
2015/12/14 13,900 13,920 13,690 13,920 4,922
2015/12/11 14,200 14,210 13,990 14,070 4,544
2015/12/10 14,000 14,070 13,980 13,980 16,622
2015/12/09 14,210 14,270 14,130 14,130 3,034
2015/12/08 14,450 14,490 14,260 14,260 28,561
2015/12/07 14,450 14,500 14,420 14,420 1,393
2015/12/04 14,340 14,350 14,280 14,300 9,591
2015/12/03 14,560 14,600 14,530 14,580 9,894
2015/12/02 14,550 14,620 14,550 14,570 4,474
2015/12/01 14,430 14,570 14,410 14,550 3,940
2015/11/30 14,520 14,530 14,370 14,390 18,848
2015/11/27 14,620 14,620 14,500 14,520 9,331
2015/11/26 14,600 14,640 14,580 14,590 8,196
2015/11/25 14,560 14,560 14,490 14,530 1,592
2015/11/24 14,560 14,650 14,560 14,620 7,716
2015/11/20 14,560 14,590 14,490 14,590 6,025
2015/11/19 14,590 14,660 14,540 14,560 59,544
2015/11/18 14,500 14,570 14,430 14,450 11,854
2015/11/17 14,480 14,510 14,420 14,420 4,134
2015/11/16 14,160 14,360 14,160 14,310 4,730
2015/11/13 14,320 14,460 14,300 14,460 10,014
2015/11/12 14,470 14,530 14,470 14,520 4,978
2015/11/11 14,450 14,550 14,450 14,550 2,224
2015/11/10 14,450 14,470 14,250 14,450 2,101
2015/11/09 14,360 14,490 14,340 14,450 3,474
2015/11/06 14,180 14,220 14,160 14,210 8,280
2015/11/05 14,110 14,160 14,050 14,110 2,953
2015/11/04 13,930 14,140 13,930 14,010 3,012
2015/11/02 13,940 13,940 13,820 13,850 3,246
2015/10/30 14,030 14,240 13,980 14,150 2,642
2015/10/29 14,100 14,140 13,990 14,040 9,823
2015/10/28 14,040 14,040 13,980 14,010 4,352
2015/10/27 14,150 14,150 13,980 13,990 6,313
2015/10/26 14,210 14,230 14,110 14,110 2,663
2015/10/23 14,040 14,080 14,000 14,010 6,508
2015/10/22 13,710 13,830 13,710 13,740 3,116
2015/10/21 13,550 13,840 13,550 13,810 6,941
2015/10/20 13,590 13,600 13,530 13,580 2,411
2015/10/19 13,630 13,630 13,500 13,530 4,474
2015/10/16 13,600 13,700 13,600 13,620 8,719
2015/10/15 13,270 13,510 13,240 13,490 9,367
2015/10/14 13,500 13,500 13,290 13,330 2,930
2015/10/13 13,640 13,710 13,590 13,630 1,802
2015/10/09 13,540 13,740 13,540 13,740 12,351
2015/10/08 13,510 13,580 13,400 13,410 3,174
2015/10/07 13,360 13,550 13,340 13,530 545
2015/10/06 13,490 13,520 13,340 13,340 4,683
2015/10/05 13,220 13,310 13,160 13,270 6,171
2015/10/02 12,960 13,090 12,930 13,080 9,228
2015/10/01 12,900 13,120 12,780 13,110 3,933
2015/09/30 12,670 12,830 12,640 12,770 3,639
2015/09/29 12,790 12,790 12,430 12,460 14,152
2015/09/28 13,150 13,160 12,970 13,080 11,954
2015/09/25 12,870 13,070 12,810 13,070 3,294
2015/09/24 12,970 13,290 12,860 12,860 3,307
2015/09/18 13,370 13,370 13,150 13,200 4,131
2015/09/17 13,390 13,470 13,340 13,470 2,335
2015/09/16 13,310 13,340 13,210 13,270 3,219
2015/09/15 13,230 13,410 13,150 13,160 6,934
2015/09/14 13,380 13,380 13,150 13,200 12,863
2015/09/11 13,160 13,390 13,160 13,330 10,335
2015/09/10 13,130 13,350 13,120 13,320 3,517
2015/09/09 13,200 13,550 13,130 13,550 13,271
2015/09/08 13,050 13,070 12,740 12,740 3,464
2015/09/07 12,900 13,090 12,780 13,030 21,271
2015/09/04 13,390 13,390 12,900 13,020 14,576
2015/09/03 13,410 13,500 13,290 13,290 36,466
2015/09/02 13,070 13,480 13,040 13,190 12,271
2015/09/01 13,780 13,780 13,320 13,330 8,618
2015/08/31 13,930 13,930 13,750 13,840 10,508
2015/08/28 13,940 14,020 13,870 13,990 11,331
2015/08/27 13,650 13,760 13,510 13,570 28,883
2015/08/26 13,030 13,420 12,950 13,350 52,621
2015/08/25 13,120 13,650 12,800 12,980 65,028
2015/08/24 13,800 13,870 13,410 13,420 55,318
2015/08/21 14,370 14,370 14,210 14,210 28,486
2015/08/20 14,820 14,820 14,660 14,670 3,807
2015/08/19 15,040 15,050 14,870 14,870 5,175
2015/08/18 15,120 15,150 15,100 15,100 3,339
2015/08/17 15,100 15,150 15,070 15,100 908
2015/08/14 15,070 15,080 15,040 15,050 1,438
2015/08/13 15,010 15,120 14,940 15,080 2,685
2015/08/12 15,190 15,250 14,970 15,080 5,703
2015/08/11 15,380 15,380 15,190 15,270 2,137
2015/08/10 15,170 15,300 15,100 15,290 6,098
2015/08/07 15,100 15,230 15,060 15,230 7,692
2015/08/06 15,210 15,280 15,160 15,160 10,081
2015/08/05 14,980 15,160 14,980 15,090 3,329
2015/08/04 15,070 15,130 15,060 15,120 1,721
2015/08/03 15,130 15,130 15,000 15,110 2,535
2015/07/31 15,040 15,100 15,010 15,100 3,676
2015/07/30 15,000 15,080 14,980 15,030 7,824
2015/07/29 14,890 14,900 14,820 14,890 70,216
2015/07/28 14,780 14,940 14,700 14,850 12,069
2015/07/27 14,980 15,010 14,860 14,940 9,989
2015/07/24 15,120 15,130 15,060 15,060 4,589
2015/07/23 15,120 15,170 15,110 15,160 4,528
2015/07/22 15,120 15,140 15,070 15,080 12,871
2015/07/21 15,250 15,260 15,200 15,250 4,234
2015/07/17 15,140 15,160 15,130 15,160 2,768
2015/07/16 15,100 15,140 15,060 15,130 7,180
2015/07/15 15,010 15,030 14,970 15,030 35,374
2015/07/14 14,990 15,010 14,900 14,930 28,320
2015/07/13 14,620 14,770 14,600 14,740 4,437
2015/07/10 14,500 14,630 14,450 14,470 3,272
2015/07/09 14,200 14,420 13,950 14,410 18,415
2015/07/08 14,870 14,880 14,460 14,460 6,092
2015/07/07 14,990 15,010 14,920 14,920 2,302
2015/07/06 14,810 14,900 14,750 14,800 17,721
2015/07/03 15,010 15,080 15,000 15,080 1,510
2015/07/02 15,080 15,090 15,000 15,020 7,505
2015/07/01 14,950 14,950 14,850 14,920 6,878
2015/06/30 14,820 14,870 14,770 14,830 25,324
2015/06/29 14,710 14,930 14,700 14,800 7,560
2015/06/26 15,230 15,240 15,100 15,200 1,569
2015/06/25 15,240 15,270 15,210 15,230 2,634
2015/06/24 15,300 15,370 15,300 15,320 14,217
2015/06/23 15,140 15,270 15,120 15,270 20,030
2015/06/22 14,850 15,030 14,840 15,010 13,770
2015/06/19 14,890 14,890 14,820 14,850 11,979
2015/06/18 14,860 14,860 14,740 14,750 13,163
2015/06/17 14,990 14,990 14,840 14,880 2,138
2015/06/16 15,000 15,020 14,910 14,950 5,991
2015/06/15 14,910 15,050 14,900 15,040 3,646
2015/06/12 15,040 15,070 15,000 15,040 14,682
2015/06/11 14,930 15,070 14,930 15,000 9,620
2015/06/10 14,920 15,010 14,810 14,840 12,082
2015/06/09 15,040 15,050 14,890 14,910 3,091
2015/06/08 15,270 15,270 15,110 15,130 5,331
2015/06/05 15,140 15,180 15,110 15,180 4,539
2015/06/04 15,250 15,260 15,200 15,230 2,542
2015/06/03 15,200 15,240 15,160 15,200 1,740
2015/06/02 15,360 15,360 15,210 15,240 10,034
2015/06/01 15,170 15,310 15,140 15,290 6,465
2015/05/29 15,200 15,310 15,200 15,250 4,647
2015/05/28 15,250 15,310 15,200 15,260 14,881
2015/05/27 15,090 15,200 15,090 15,170 14,407
2015/05/26 15,150 15,160 15,110 15,130 14,873
2015/05/25 15,110 15,150 15,090 15,150 3,142
2015/05/22 15,030 15,040 14,960 15,030 595
2015/05/21 15,030 15,120 15,000 15,030 8,166
2015/05/20 15,010 15,060 14,960 15,000 3,505
2015/05/19 14,850 14,920 14,850 14,890 2,990
2015/05/18 14,700 14,820 14,690 14,810 10,823
2015/05/15 14,610 14,650 14,540 14,620 1,604
2015/05/14 14,570 14,590 14,490 14,540 1,981
2015/05/13 14,550 14,650 14,490 14,650 6,518
2015/05/12 14,570 14,600 14,470 14,590 1,538
2015/05/11 14,680 14,710 14,570 14,570 6,198
2015/05/08 14,440 14,520 14,390 14,500 6,066
2015/05/07 14,380 14,480 14,360 14,380 10,898
2015/05/01 14,520 14,530 14,370 14,480 6,831
2015/04/30 14,680 14,720 14,510 14,530 27,748
2015/04/28 14,850 14,920 14,850 14,890 7,100
2015/04/27 14,860 14,860 14,750 14,780 30,477
2015/04/24 14,890 14,890 14,800 14,840 4,177
2015/04/23 14,900 14,980 14,830 14,920 55,242
2015/04/22 14,770 14,850 14,760 14,840 6,392
2015/04/21 14,530 14,710 14,530 14,710 12,379
2015/04/20 14,400 14,550 14,350 14,480 1,962
2015/04/17 14,610 14,620 14,520 14,520 10,129
2015/04/16 14,530 14,620 14,470 14,620 5,546
2015/04/15 14,530 14,580 14,500 14,520 2,959
2015/04/14 14,540 14,590 14,530 14,570 16,137
2015/04/13 14,600 14,600 14,470 14,550 17,689
2015/04/10 14,660 14,660 14,550 14,600 10,878
2015/04/09 14,600 14,640 14,580 14,630 25,575
2015/04/08 14,550 14,620 14,520 14,580 11,602
2015/04/07 14,400 14,520 14,400 14,480 5,790
2015/04/06 14,210 14,310 14,200 14,310 1,722
2015/04/03 14,260 14,330 14,240 14,330 8,870
2015/04/02 14,090 14,350 14,080 14,260 8,134
2015/04/01 14,070 14,120 13,920 14,000 27,281
2015/03/31 14,500 14,500 14,160 14,160 2,691
2015/03/30 14,250 14,330 14,180 14,320 2,172
2015/03/27 14,030 14,460 14,030 14,250 39,323
2015/03/26 14,370 14,380 14,220 14,320 73,119
2015/03/25 14,420 14,480 14,330 14,470 11,905
2015/03/24 14,440 14,460 14,370 14,440 4,180
2015/03/23 14,410 14,500 14,400 14,460 2,180
2015/03/20 14,380 14,380 14,270 14,370 9,296
2015/03/19 14,410 14,420 14,250 14,330 22,154
2015/03/18 14,360 14,400 14,320 14,400 4,044
2015/03/17 14,330 14,360 14,270 14,330 7,109
2015/03/16 14,210 14,260 14,170 14,200 11,705
2015/03/13 14,220 14,290 14,140 14,240 26,311
2015/03/12 13,950 14,090 13,920 14,070 21,506
2015/03/11 13,740 13,930 13,740 13,870 18,382
2015/03/10 14,020 14,030 13,810 13,850 5,570
2015/03/09 13,960 13,980 13,880 13,940 12,756
2015/03/06 13,900 14,010 13,880 14,010 7,126
2015/03/05 13,800 13,850 13,770 13,850 4,960
2015/03/04 13,810 13,820 13,680 13,800 10,981
2015/03/03 13,910 13,910 13,790 13,880 2,091
2015/03/02 13,890 13,930 13,840 13,840 4,462
2015/02/27 13,850 13,900 13,800 13,840 3,306
2015/02/26 13,670 13,810 13,670 13,800 3,362
2015/02/25 13,750 13,760 13,660 13,660 7,682
2015/02/24 13,650 13,690 13,600 13,670 1,220
2015/02/23 13,740 13,740 13,600 13,650 5,746
2015/02/20 13,610 13,620 13,560 13,610 4,058
2015/02/19 13,500 13,580 13,480 13,560 7,640
2015/02/18 13,380 13,470 13,370 13,470 4,498
2015/02/17 13,220 13,290 13,200 13,280 7,521
2015/02/16 13,280 13,280 13,210 13,250 8,198
2015/02/13 13,140 13,190 13,130 13,170 11,506
2015/02/12 13,130 13,190 13,120 13,140 11,432
2015/02/10 12,910 12,950 12,880 12,950 4,427
2015/02/09 12,960 12,970 12,880 12,920 1,373
2015/02/06 12,900 12,900 12,840 12,860 6,474
2015/02/05 12,860 12,880 12,770 12,780 19,694
2015/02/04 12,810 12,950 12,800 12,880 35,188
2015/02/03 12,840 12,860 12,600 12,630 10,003
2015/02/02 12,690 12,820 12,690 12,790 6,128
2015/01/30 12,940 12,970 12,850 12,850 3,714
2015/01/29 12,870 12,940 12,820 12,830 38,325
2015/01/28 12,840 13,010 12,840 12,990 39,869
2015/01/27 12,850 12,960 12,850 12,960 13,914
2015/01/26 12,590 12,750 12,590 12,740 10,228
2015/01/23 12,780 12,780 12,720 12,760 10,402
2015/01/22 12,650 12,670 12,560 12,640 2,366
2015/01/21 12,690 12,690 12,570 12,660 8,671
2015/01/20 12,530 12,720 12,530 12,720 14,703
2015/01/19 12,500 12,500 12,410 12,460 2,527
2015/01/16 12,270 12,400 12,190 12,400 104,771
2015/01/15 12,330 12,510 12,330 12,490 3,314
2015/01/14 12,400 12,450 12,310 12,330 4,903
2015/01/13 12,360 12,480 12,260 12,480 17,668
2015/01/09 12,560 12,560 12,460 12,520 97,045
2015/01/08 12,460 12,520 12,400 12,450 153,200
2015/01/07 12,280 12,400 12,280 12,330 6,293
2015/01/06 12,480 12,480 12,330 12,350 98,669
2015/01/05 12,740 12,770 12,580 12,680 22,586

このページの先頭へ