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
2016/12/30 13,710 13,790 13,700 13,760 1,357
2016/12/29 13,890 13,890 13,750 13,790 3,646
2016/12/28 13,920 13,970 13,920 13,940 2,666
2016/12/27 13,880 14,000 13,880 13,920 3,177
2016/12/26 13,970 13,970 13,930 13,950 998
2016/12/22 13,970 13,990 13,930 13,990 3,155
2016/12/21 14,080 14,120 13,960 13,980 22,967
2016/12/20 13,990 14,060 13,990 14,060 1,256
2016/12/19 13,990 14,030 13,960 14,020 2,957
2016/12/16 14,040 14,050 14,000 14,010 1,793
2016/12/15 13,940 14,050 13,910 13,940 1,129
2016/12/14 13,930 13,930 13,910 13,910 473
2016/12/13 13,800 13,930 13,770 13,920 1,974
2016/12/12 13,900 13,960 13,790 13,840 1,266
2016/12/09 13,650 13,810 13,650 13,800 9,307
2016/12/08 13,620 13,660 13,570 13,660 2,864
2016/12/07 13,440 13,490 13,420 13,490 957
2016/12/06 13,410 13,430 13,350 13,370 762
2016/12/05 13,320 13,360 13,280 13,280 17,289
2016/12/02 13,420 13,450 13,340 13,430 2,618
2016/12/01 13,500 13,590 13,420 13,420 5,189
2016/11/30 13,350 13,350 13,290 13,300 3,614
2016/11/29 13,260 13,330 13,260 13,330 3,944
2016/11/28 13,230 13,320 13,220 13,320 550
2016/11/25 13,290 13,350 13,220 13,290 1,486
2016/11/24 13,260 13,270 13,230 13,230 3,563
2016/11/22 13,070 13,130 13,050 13,130 3,930
2016/11/21 13,050 13,090 13,000 13,080 3,492
2016/11/18 13,040 13,040 12,970 12,970 4,490
2016/11/17 12,830 12,910 12,830 12,900 267
2016/11/16 12,890 12,920 12,860 12,900 1,709
2016/11/15 12,770 12,770 12,690 12,740 6,785
2016/11/14 12,620 12,730 12,620 12,710 1,489
2016/11/11 12,620 12,700 12,480 12,520 12,083
2016/11/10 12,540 12,550 12,360 12,480 8,946
2016/11/09 12,440 12,440 11,670 11,820 16,842
2016/11/08 12,400 12,400 12,340 12,360 254
2016/11/07 12,380 12,390 12,310 12,350 2,205
2016/11/04 12,250 12,280 12,120 12,190 10,731
2016/11/02 12,470 12,470 12,370 12,370 2,675
2016/11/01 12,590 12,610 12,540 12,610 4,653
2016/10/31 12,550 12,630 12,550 12,630 481
2016/10/28 12,590 12,610 12,570 12,600 6,083
2016/10/27 12,530 12,560 12,510 12,510 2,463
2016/10/26 12,460 12,530 12,440 12,520 67
2016/10/25 12,460 12,500 12,440 12,470 206
2016/10/24 12,390 12,390 12,340 12,370 1,906
2016/10/21 12,400 12,440 12,350 12,350 1,477
2016/10/20 12,260 12,380 12,260 12,380 1,884
2016/10/19 12,260 12,280 12,240 12,280 167
2016/10/18 12,220 12,260 12,200 12,260 32
2016/10/17 12,170 12,250 12,170 12,240 314
2016/10/14 12,110 12,170 12,110 12,170 296
2016/10/13 12,220 12,250 12,100 12,120 2,226
2016/10/12 12,150 12,220 12,150 12,150 990
2016/10/11 12,280 12,330 12,260 12,270 11,188
2016/10/07 12,260 12,260 12,190 12,200 1,394
2016/10/06 12,280 12,310 12,280 12,300 6,121
2016/10/05 12,160 12,210 12,130 12,180 2,091
2016/10/04 12,070 12,130 12,070 12,110 388
2016/10/03 12,050 12,060 12,040 12,060 680
2016/09/30 11,970 12,020 11,930 11,960 3,164
2016/09/29 12,130 12,200 12,130 12,160 1,053
2016/09/28 12,100 12,100 11,990 12,030 494
2016/09/27 11,890 12,070 11,780 12,070 1,599
2016/09/26 12,130 12,130 11,990 12,000 464
2016/09/23 12,130 12,130 12,070 12,110 487
2016/09/21 11,830 12,160 11,780 12,160 4,416
2016/09/20 11,730 11,900 11,730 11,820 2,265
2016/09/16 11,750 11,750 11,710 11,730 110
2016/09/15 11,760 11,770 11,660 11,700 2,429
2016/09/14 11,860 11,860 11,830 11,830 575
2016/09/13 11,960 11,960 11,880 11,900 697
2016/09/12 11,940 11,950 11,830 11,870 2,925
2016/09/09 12,120 12,120 12,060 12,110 1,622
2016/09/08 12,120 12,120 12,070 12,100 1,112
2016/09/07 12,080 12,130 12,070 12,130 272
2016/09/06 12,140 12,210 12,140 12,180 1,241
2016/09/05 12,250 12,250 12,110 12,110 606
2016/09/02 12,060 12,100 12,040 12,100 571
2016/09/01 12,020 12,070 12,020 12,070 3,509
2016/08/31 11,940 12,020 11,940 12,000 12,243
2016/08/30 11,800 11,850 11,800 11,830 6,436
2016/08/29 11,870 11,900 11,840 11,860 1,278
2016/08/26 11,720 11,720 11,590 11,610 7,676
2016/08/25 11,770 11,770 11,740 11,750 4,636
2016/08/24 11,800 11,800 11,750 11,750 2,606
2016/08/23 11,700 11,730 11,650 11,680 312
2016/08/22 11,710 11,750 11,680 11,730 457
2016/08/19 11,700 11,720 11,640 11,670 573
2016/08/18 11,760 11,760 11,640 11,650 3,922
2016/08/17 11,690 11,820 11,690 11,820 837
2016/08/16 11,890 11,890 11,700 11,700 1,985
2016/08/15 11,910 11,910 11,880 11,880 1,930
2016/08/12 11,970 11,970 11,890 11,920 6,828
2016/08/10 11,840 11,890 11,810 11,840 430
2016/08/09 11,770 11,890 11,770 11,870 2,609
2016/08/08 11,700 11,760 11,680 11,760 1,593
2016/08/05 11,590 11,610 11,530 11,530 1,144
2016/08/04 11,650 11,710 11,510 11,690 18,136
2016/08/03 11,660 11,710 11,580 11,590 8,756
2016/08/02 11,900 11,960 11,870 11,870 617
2016/08/01 11,860 12,070 11,840 12,040 11,127
2016/07/29 11,900 12,060 11,740 12,060 14,714
2016/07/28 11,980 11,980 11,890 11,930 4,561
2016/07/27 12,060 12,140 12,000 12,060 11,150
2016/07/26 12,000 12,010 11,880 11,920 1,741
2016/07/25 12,130 12,210 12,100 12,100 639
2016/07/22 12,030 12,100 12,030 12,060 825
2016/07/21 12,260 12,270 12,150 12,190 7,828
2016/07/20 12,070 12,120 12,010 12,120 3,331
2016/07/19 12,070 12,100 11,990 12,090 11,161
2016/07/15 11,980 12,060 11,940 11,990 3,131
2016/07/14 11,890 11,970 11,880 11,950 1,040
2016/07/13 12,020 12,020 11,840 11,880 24,252
2016/07/12 11,710 11,850 11,710 11,720 14,803
2016/07/11 11,310 11,540 11,310 11,470 6,589
2016/07/08 11,240 11,240 11,050 11,050 571
2016/07/07 11,280 11,280 11,190 11,190 516
2016/07/06 11,230 11,280 11,170 11,280 11,391
2016/07/05 11,470 11,500 11,440 11,470 13,423
2016/07/04 11,450 11,560 11,420 11,530 2,706
2016/07/01 11,450 11,530 11,430 11,460 14,090
2016/06/30 11,550 11,570 11,420 11,420 8,109
2016/06/29 11,380 11,460 11,290 11,420 19,828
2016/06/28 11,060 11,280 10,980 11,230 435,424
2016/06/27 11,180 11,210 11,110 11,200 3,748
2016/06/24 11,970 11,970 10,850 11,010 14,774
2016/06/23 11,770 11,890 11,770 11,870 1,076
2016/06/22 11,760 11,810 11,700 11,760 2,653
2016/06/21 11,590 11,820 11,530 11,820 4,406
2016/06/20 11,600 11,700 11,600 11,660 4,529
2016/06/17 11,490 11,540 11,420 11,420 13,337
2016/06/16 11,620 11,640 11,310 11,340 6,161
2016/06/15 11,590 11,720 11,550 11,690 1,770
2016/06/14 11,690 11,750 11,550 11,610 4,637
2016/06/13 11,900 11,900 11,730 11,730 1,674
2016/06/10 12,110 12,130 12,060 12,060 472
2016/06/09 12,230 12,270 12,180 12,190 411
2016/06/08 12,250 12,320 12,210 12,320 849
2016/06/07 12,200 12,260 12,130 12,230 1,130
2016/06/06 11,990 12,150 11,970 12,140 877
2016/06/03 12,190 12,250 12,180 12,190 444
2016/06/02 12,350 12,350 12,140 12,170 2,155
2016/06/01 12,510 12,520 12,410 12,450 2,124
2016/05/31 12,450 12,620 12,440 12,590 3,660
2016/05/30 12,420 12,450 12,390 12,450 2,179
2016/05/27 12,310 12,340 12,300 12,340 1,432
2016/05/26 12,380 12,410 12,250 12,260 10,248
2016/05/25 12,340 12,390 12,250 12,280 20,515
2016/05/24 12,220 12,220 12,120 12,140 2,195
2016/05/23 12,240 12,240 12,070 12,230 916
2016/05/20 12,210 12,300 12,210 12,300 3,640
2016/05/19 12,390 12,390 12,220 12,220 226
2016/05/18 12,210 12,350 12,170 12,270 1,933
2016/05/17 12,190 12,240 12,150 12,240 17,151
2016/05/16 12,090 12,210 12,090 12,100 1,580
2016/05/13 12,290 12,290 12,060 12,060 76
2016/05/12 12,060 12,220 12,060 12,210 427
2016/05/11 12,360 12,390 12,180 12,180 6,083
2016/05/10 12,010 12,220 11,990 12,210 33,752
2016/05/09 11,970 12,010 11,930 11,960 978
2016/05/06 11,970 12,000 11,800 11,900 1,072
2016/05/02 11,770 11,900 11,770 11,880 5,651
2016/04/28 12,820 12,860 12,160 12,270 8,757
2016/04/27 12,770 12,790 12,680 12,680 835
2016/04/26 12,780 12,810 12,660 12,770 1,372
2016/04/25 12,930 12,960 12,830 12,880 1,496
2016/04/22 12,670 12,910 12,660 12,900 2,279
2016/04/21 12,680 12,780 12,680 12,780 2,244
2016/04/20 12,590 12,650 12,500 12,500 4,298
2016/04/19 12,430 12,490 12,400 12,480 555
2016/04/18 12,040 12,150 12,020 12,070 1,903
2016/04/15 12,390 12,510 12,390 12,460 8,812
2016/04/14 12,410 12,550 12,360 12,550 7,716
2016/04/13 12,000 12,210 12,000 12,170 4,192
2016/04/12 11,690 11,890 11,690 11,890 12,653
2016/04/11 11,700 11,720 11,550 11,720 1,931
2016/04/08 11,440 11,920 11,440 11,780 6,672
2016/04/07 11,570 11,700 11,540 11,640 2,021
2016/04/06 11,570 11,650 11,500 11,580 13,850
2016/04/05 11,840 11,840 11,580 11,590 5,768
2016/04/04 11,850 11,980 11,830 11,920 10,895
2016/04/01 12,280 12,280 11,860 11,890 21,537
2016/03/31 12,460 12,510 12,310 12,310 11,603
2016/03/30 12,500 12,570 12,420 12,420 1,667
2016/03/29 12,510 12,630 12,490 12,590 35,887
2016/03/28 12,470 12,510 12,380 12,510 33,719
2016/03/25 12,280 12,390 12,250 12,370 5,077
2016/03/24 12,290 12,360 12,210 12,270 26,997
2016/03/23 12,440 12,460 12,340 12,350 11,610
2016/03/22 12,340 12,470 12,290 12,390 4,816
2016/03/18 12,280 12,280 12,110 12,180 461
2016/03/17 12,440 12,520 12,230 12,230 1,532
2016/03/16 12,350 12,450 12,340 12,360 4,252
2016/03/15 12,490 12,540 12,410 12,460 5,041
2016/03/14 12,490 12,570 12,460 12,510 453
2016/03/11 12,120 12,390 12,120 12,330 59
2016/03/10 12,180 12,300 12,180 12,300 531
2016/03/09 12,130 12,130 12,050 12,100 574
2016/03/08 12,330 12,360 12,080 12,230 26,591
2016/03/07 12,460 12,460 12,350 12,380 6,625
2016/03/04 12,390 12,500 12,390 12,470 2,587
2016/03/03 12,240 12,460 12,240 12,440 15,899
2016/03/02 12,170 12,340 12,130 12,270 3,050
2016/03/01 11,790 11,840 11,700 11,810 708
2016/02/29 12,080 12,150 11,860 11,860 18,210
2016/02/26 12,000 12,100 11,930 11,930 18,734
2016/02/25 11,730 11,930 11,730 11,890 997
2016/02/24 11,600 11,700 11,520 11,650 2,791
2016/02/23 11,850 11,970 11,740 11,780 13,942
2016/02/22 11,650 11,870 11,630 11,800 1,342
2016/02/19 11,760 11,760 11,660 11,760 1,406
2016/02/18 11,980 11,990 11,840 11,880 2,984
2016/02/17 11,740 11,880 11,480 11,620 738
2016/02/16 11,660 11,970 11,640 11,780 1,277
2016/02/15 11,430 11,820 11,340 11,730 2,127
2016/02/12 11,040 11,110 10,790 10,830 12,844
2016/02/10 11,800 11,850 11,300 11,430 15,977
2016/02/09 11,980 12,040 11,780 11,820 8,593
2016/02/08 12,250 12,590 12,200 12,500 14,511
2016/02/05 12,390 12,440 12,280 12,440 6,746
2016/02/04 12,720 12,780 12,620 12,700 5,516
2016/02/03 12,970 13,000 12,760 12,860 2,829
2016/02/02 13,220 13,360 13,220 13,270 3,028
2016/02/01 13,360 13,400 13,250 13,400 12,819
2016/01/29 12,720 13,140 12,500 13,120 22,582
2016/01/28 12,720 12,830 12,660 12,700 1,797
2016/01/27 12,700 12,800 12,650 12,780 7,253
2016/01/26 12,650 12,650 12,400 12,420 5,805
2016/01/25 12,770 12,780 12,590 12,700 23,956
2016/01/22 12,170 12,570 12,170 12,560 23,726
2016/01/21 12,210 12,390 11,870 11,870 11,952
2016/01/20 12,640 12,640 12,200 12,210 17,070
2016/01/19 12,610 12,700 12,540 12,670 3,062
2016/01/18 12,490 12,690 12,450 12,660 6,593
2016/01/15 13,040 13,070 12,720 12,760 9,150
2016/01/14 12,790 12,840 12,600 12,830 13,672
2016/01/13 13,000 13,150 12,990 13,150 3,332
2016/01/12 13,010 13,100 12,780 12,780 18,596
2016/01/08 13,130 13,400 13,100 13,220 40,580
2016/01/07 13,540 13,570 13,260 13,280 28,065
2016/01/06 13,770 13,800 13,470 13,570 2,997
2016/01/05 13,810 13,810 13,660 13,700 1,323
2016/01/04 13,850 14,080 13,730 13,780 2,652

このページの先頭へ