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
2018/12/28 13,440 13,590 13,400 13,450 241
2018/12/27 13,400 13,560 13,400 13,490 311
2018/12/26 12,940 13,120 12,670 12,870 1,198
2018/12/25 12,880 12,950 12,780 12,780 636
2018/12/21 13,530 14,000 13,350 13,350 337
2018/12/20 13,830 13,850 13,670 13,670 72
2018/12/19 14,100 14,100 13,930 13,930 46
2018/12/18 14,250 14,250 14,100 14,100 66
2018/12/17 14,210 14,210 14,210 14,210 16
2018/12/14 14,550 14,550 14,250 14,250 22
2018/12/13 14,300 14,500 14,300 14,500 158
2018/12/12 14,270 14,350 14,200 14,300 121
2018/12/11 14,290 14,290 14,150 14,150 189
2018/12/10 14,380 14,380 14,280 14,290 119
2018/12/07 14,400 14,430 14,400 14,430 328
2018/12/06 14,580 14,580 14,400 14,400 170
2018/12/05 14,700 14,700 14,660 14,660 27
2018/12/04 14,970 15,000 14,940 14,940 39
2018/12/03 15,220 15,220 15,100 15,100 23
2018/11/30 14,850 14,970 14,850 14,920 195
2018/11/29 15,060 15,060 14,850 14,850 106
2018/11/28 14,880 14,900 14,870 14,870 43
2018/11/27 14,700 14,700 14,700 14,700 7
2018/11/26 14,530 14,610 14,530 14,610 483
2018/11/22 14,580 14,610 14,570 14,600 314
2018/11/21 14,440 14,640 14,440 14,640 37
2018/11/20 14,590 14,680 14,590 14,640 8
2018/11/19 14,720 14,750 14,720 14,750 10
2018/11/16 14,760 14,760 14,650 14,650 7
2018/11/15 14,700 14,760 14,670 14,760 9
2018/11/14 14,760 14,760 14,670 14,760 3
2018/11/13 14,790 14,790 14,570 14,640 3,484
2018/11/12 15,000 15,000 14,990 15,000 108
2018/11/09 15,070 15,070 15,070 15,070 10
2018/11/08 15,070 15,220 15,060 15,060 55
2018/11/07 15,000 15,160 14,870 14,870 109
2018/11/06 14,770 15,000 14,760 14,870 64
2018/11/05 14,880 14,890 14,840 14,840 16
2018/11/02 14,700 14,950 14,700 14,950 266
2018/11/01 14,780 14,780 14,670 14,760 79
2018/10/31 14,600 14,700 14,600 14,700 22
2018/10/30 14,250 14,560 14,250 14,560 132
2018/10/29 14,440 14,470 14,250 14,270 19,125
2018/10/26 14,620 14,620 14,220 14,290 223
2018/10/25 14,440 14,650 14,400 14,400 380
2018/10/24 15,140 15,140 14,760 14,880 320
2018/10/23 15,180 15,180 14,840 14,840 581
2018/10/22 15,180 15,250 15,100 15,250 246
2018/10/19 15,090 15,210 15,090 15,200 350
2018/10/18 15,400 15,400 15,340 15,350 128
2018/10/17 15,470 15,520 15,360 15,520 7,345
2018/10/16 15,120 15,150 15,090 15,150 156
2018/10/15 15,740 15,740 15,100 15,100 196
2018/10/12 15,210 15,340 15,200 15,340 230
2018/10/11 15,230 15,460 15,200 15,300 472
2018/10/10 15,910 15,930 15,830 15,930 590
2018/10/09 16,000 16,000 15,800 15,900 3,507
2018/10/05 16,160 16,160 16,160 16,160 20
2018/10/04 16,200 16,200 16,200 16,200 62
2018/10/03 16,430 16,430 16,200 16,270 19
2018/10/02 16,440 16,480 16,440 16,480 2,029
2018/10/01 16,250 16,360 16,250 16,290 266
2018/09/28 16,230 16,440 16,230 16,300 190
2018/09/27 16,200 16,360 16,150 16,280 1,666
2018/09/26 16,290 16,290 16,200 16,260 122
2018/09/25 16,100 16,180 16,000 16,180 1,735
2018/09/21 16,000 16,050 15,940 16,000 542
2018/09/20 15,880 15,980 15,880 15,920 447
2018/09/19 15,950 15,980 15,100 15,880 9,870
2018/09/18 15,350 15,730 15,350 15,710 1,954
2018/09/14 15,370 15,440 15,340 15,400 1,458
2018/09/13 15,150 15,310 15,150 15,240 405
2018/09/12 15,030 15,060 15,030 15,050 42
2018/09/11 15,090 15,130 15,080 15,120 1,022
2018/09/10 15,000 15,020 15,000 15,020 114
2018/09/07 15,030 15,030 14,940 14,940 90
2018/09/06 15,140 15,140 15,100 15,100 16
2018/09/05 15,300 15,300 15,180 15,180 23
2018/09/04 15,390 15,390 15,290 15,300 160
2018/09/03 15,440 15,440 15,330 15,350 76
2018/08/31 15,360 15,490 15,360 15,430 365
2018/08/30 15,640 15,640 15,450 15,460 293
2018/08/29 15,500 15,540 15,500 15,540 5
2018/08/28 15,500 15,580 15,500 15,500 117
2018/08/27 15,300 15,430 15,300 15,430 13
2018/08/24 15,200 15,230 15,180 15,210 41
2018/08/23 15,220 15,220 15,150 15,150 12
2018/08/22 15,060 15,200 15,060 15,200 79
2018/08/21 15,100 15,100 15,040 15,090 28
2018/08/20 15,150 15,150 15,150 15,150 1
2018/08/17 15,100 15,200 15,100 15,200 30
2018/08/16 15,020 15,120 14,900 15,120 27
2018/08/15 15,300 15,300 15,120 15,120 4
2018/08/14 15,130 15,170 15,120 15,170 128
2018/08/13 15,250 15,250 15,030 15,050 140
2018/08/10 15,530 15,530 15,330 15,330 40
2018/08/09 15,560 15,560 15,480 15,540 182
2018/08/08 15,620 15,680 15,610 15,610 218
2018/08/07 15,080 15,570 15,080 15,570 74
2018/08/06 15,680 15,690 15,630 15,630 1,156
2018/08/03 15,830 15,830 15,690 15,690 70
2018/08/02 15,930 15,950 15,750 15,750 67
2018/08/01 15,890 15,930 15,880 15,920 1,063
2018/07/31 15,890 15,890 15,780 15,810 112
2018/07/30 15,960 15,960 15,890 15,950 27
2018/07/27 15,930 15,980 15,930 15,960 2,559
2018/07/26 15,920 15,920 15,880 15,910 38
2018/07/25 15,840 15,840 15,840 15,840 93
2018/07/24 15,720 15,770 15,720 15,770 5
2018/07/23 15,690 15,730 15,630 15,630 113
2018/07/20 15,800 15,850 15,670 15,700 230
2018/07/19 15,870 15,870 15,870 15,870 50
2018/07/18 15,850 15,860 15,850 15,860 46
2018/07/17 15,600 15,780 15,600 15,780 137
2018/07/13 15,510 15,680 15,480 15,680 123
2018/07/12 15,440 15,480 15,440 15,480 862
2018/07/11 15,430 15,430 15,270 15,390 69
2018/07/10 15,540 15,630 15,540 15,630 35
2018/07/09 15,320 15,470 15,320 15,470 68
2018/07/06 15,270 15,320 15,270 15,320 47
2018/07/05 15,230 15,230 15,140 15,140 73
2018/07/04 15,250 15,250 15,200 15,200 4
2018/07/03 15,310 15,360 15,190 15,200 81
2018/07/02 15,730 15,730 15,280 15,280 187
2018/06/29 15,580 15,590 15,500 15,590 56
2018/06/28 15,560 15,570 15,480 15,570 5
2018/06/27 15,600 15,750 15,560 15,610 180
2018/06/26 15,510 15,640 15,450 15,640 126
2018/06/25 15,700 15,730 15,590 15,590 87
2018/06/22 15,650 15,720 15,630 15,700 56
2018/06/21 15,740 15,830 15,740 15,830 23
2018/06/20 15,750 15,790 15,570 15,790 76
2018/06/19 15,910 15,910 15,720 15,720 151
2018/06/18 16,070 16,070 15,930 15,930 63
2018/06/15 16,060 16,070 16,060 16,070 11
2018/06/14 16,150 16,150 16,060 16,060 28
2018/06/13 16,170 16,220 16,170 16,200 23
2018/06/12 16,190 16,190 16,110 16,110 96
2018/06/11 16,030 16,090 16,030 16,090 12
2018/06/08 16,120 16,120 16,120 16,120 1
2018/06/07 16,060 16,100 16,060 16,090 122
2018/06/06 15,980 16,020 15,980 16,000 9
2018/06/05 16,000 16,050 15,980 15,980 72
2018/06/04 15,900 15,960 15,900 15,960 9
2018/06/01 15,700 15,750 15,680 15,750 12
2018/05/31 15,740 15,740 15,700 15,730 170
2018/05/30 15,650 15,650 15,550 15,610 5,648
2018/05/29 15,880 15,880 15,840 15,840 31
2018/05/28 15,960 15,960 15,900 15,900 29
2018/05/25 15,890 15,970 15,890 15,930 533
2018/05/24 16,080 16,080 15,920 15,940 3,930
2018/05/23 16,240 16,240 16,110 16,150 221
2018/05/22 16,280 16,320 16,260 16,260 253
2018/05/21 16,300 16,350 16,300 16,350 20
2018/05/18 16,270 16,300 16,270 16,300 105
2018/05/17 16,220 16,270 16,220 16,270 159
2018/05/16 16,150 16,210 16,150 16,160 112
2018/05/15 16,270 16,270 16,210 16,210 493
2018/05/14 16,140 16,230 16,140 16,230 57
2018/05/11 16,010 16,120 16,010 16,120 62
2018/05/10 15,940 15,960 15,890 15,940 77
2018/05/09 15,990 15,990 15,930 15,950 54
2018/05/08 15,930 16,010 15,930 15,990 74
2018/05/07 16,010 16,010 15,880 15,880 76
2018/05/02 15,940 15,940 15,920 15,920 14
2018/05/01 15,930 15,980 15,920 15,960 218
2018/04/27 16,000 16,000 15,950 15,980 47
2018/04/26 15,920 15,950 15,920 15,950 2,570
2018/04/25 15,830 15,890 15,830 15,890 1,003
2018/04/24 15,840 15,910 15,840 15,910 34
2018/04/20 15,770 15,800 15,720 15,800 56
2018/04/19 15,830 15,850 15,800 15,800 177
2018/04/18 15,680 15,760 15,680 15,750 46
2018/04/17 15,600 15,600 15,600 15,600 10
2018/04/16 15,590 15,640 15,590 15,640 9
2018/04/13 15,560 15,560 15,560 15,560 10
2018/04/11 15,640 15,640 15,570 15,570 70
2018/04/10 15,530 15,680 15,530 15,680 409
2018/04/09 15,480 15,540 15,480 15,540 24
2018/04/06 15,580 15,580 15,480 15,480 23
2018/04/05 15,480 15,590 15,430 15,570 1,934
2018/04/03 15,240 15,290 15,190 15,290 201
2018/04/02 15,460 15,500 15,430 15,430 218
2018/03/30 15,460 15,480 15,390 15,460 1,072
2018/03/29 15,410 15,410 15,310 15,310 5,698
2018/03/28 15,120 15,300 15,120 15,300 2,426
2018/03/27 15,040 15,300 15,040 15,300 867
2018/03/26 14,740 14,860 14,700 14,860 705
2018/03/23 14,990 15,000 14,820 14,830 765
2018/03/22 15,290 15,290 15,290 15,290 8
2018/03/20 15,250 15,300 15,190 15,300 106
2018/03/19 15,450 15,460 15,290 15,300 127
2018/03/16 15,510 15,510 15,510 15,510 3
2018/03/15 15,490 15,550 15,430 15,550 27
2018/03/14 15,520 15,540 15,490 15,540 207
2018/03/13 15,500 15,580 15,450 15,560 7,655
2018/03/12 15,520 15,570 15,480 15,530 394
2018/03/09 15,390 15,530 15,260 15,260 505
2018/03/08 15,300 15,310 15,210 15,230 250
2018/03/07 15,220 15,360 15,190 15,210 438
2018/03/06 15,310 15,400 15,300 15,320 897
2018/03/05 15,110 15,160 15,070 15,100 579
2018/03/02 15,230 15,260 15,150 15,200 2,803
2018/03/01 15,650 15,650 15,470 15,490 2,457
2018/02/28 15,890 15,890 15,830 15,830 262
2018/02/27 15,950 16,010 15,930 15,930 1,065
2018/02/26 15,820 15,840 15,810 15,840 574
2018/02/23 15,630 15,630 15,630 15,630 10
2018/02/22 15,620 15,620 15,490 15,570 313
2018/02/21 15,760 15,760 15,650 15,650 301
2018/02/20 15,730 15,750 15,650 15,720 193
2018/02/19 15,670 15,860 15,650 15,860 1,211
2018/02/16 15,500 15,590 15,480 15,530 1,958
2018/02/15 15,380 15,440 15,360 15,390 595
2018/02/14 15,370 15,390 15,150 15,230 2,250
2018/02/13 15,710 15,710 15,340 15,340 1,309
2018/02/09 15,290 15,490 15,280 15,480 7,755
2018/02/08 15,710 15,840 15,660 15,780 1,371
2018/02/07 16,050 16,110 15,620 15,620 1,887
2018/02/06 15,980 15,980 15,400 15,690 5,008
2018/02/05 16,470 16,510 16,380 16,380 633
2018/02/02 16,750 16,760 16,630 16,760 471
2018/02/01 16,630 16,790 16,630 16,790 624
2018/01/31 16,620 16,690 16,570 16,570 627
2018/01/30 16,890 16,890 16,680 16,740 347
2018/01/29 16,950 16,970 16,930 16,930 28
2018/01/26 16,990 16,990 16,900 16,900 636
2018/01/25 17,010 17,040 16,960 16,970 391
2018/01/24 17,170 17,190 17,100 17,130 472
2018/01/23 17,130 17,210 17,100 17,210 2,277
2018/01/22 17,000 17,020 16,960 17,020 100
2018/01/19 17,000 17,010 16,990 16,990 42
2018/01/18 17,160 17,160 16,890 16,890 152
2018/01/17 16,960 17,020 16,950 17,020 331
2018/01/16 16,940 17,050 16,940 17,040 117
2018/01/15 16,990 17,000 16,930 16,930 645
2018/01/12 16,950 16,950 16,860 16,860 90
2018/01/11 16,960 16,960 16,910 16,920 911
2018/01/10 17,030 17,060 17,010 17,030 197
2018/01/09 17,050 17,050 16,960 17,030 5,430
2018/01/05 16,830 16,890 16,830 16,890 107
2018/01/04 16,610 16,760 16,590 16,760 2,856

このページの先頭へ