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
2019/12/30 15,810 15,810 15,700 15,720 296
2019/12/27 15,830 15,840 15,790 15,790 45
2019/12/26 15,670 15,820 15,670 15,740 101
2019/12/25 15,760 15,810 15,680 15,680 14
2019/12/24 15,820 15,820 15,750 15,760 4,665
2019/12/23 15,850 15,860 15,800 15,800 105
2019/12/20 15,850 15,880 15,790 15,840 591
2019/12/19 15,870 15,920 15,870 15,880 8
2019/12/18 15,970 15,970 15,900 15,900 651
2019/12/17 15,950 15,950 15,920 15,950 30
2019/12/16 15,910 15,920 15,880 15,920 974
2019/12/13 15,670 15,910 15,670 15,900 404
2019/12/12 15,690 15,700 15,650 15,650 38
2019/12/11 15,690 15,730 15,690 15,690 84
2019/12/10 15,740 15,740 15,680 15,720 153
2019/12/09 15,740 15,750 15,700 15,700 725
2019/12/06 15,630 15,670 15,630 15,640 8
2019/12/05 15,600 15,670 15,600 15,630 113
2019/12/04 15,480 15,550 15,480 15,550 113
2019/12/03 15,460 15,580 15,460 15,580 44
2019/12/02 15,610 15,670 15,610 15,670 23
2019/11/29 15,610 15,620 15,520 15,520 195
2019/11/28 15,660 15,660 15,590 15,590 68
2019/11/27 15,670 15,670 15,620 15,620 418
2019/11/26 15,610 15,690 15,610 15,620 168
2019/11/25 15,460 15,550 15,460 15,520 160
2019/11/22 15,410 15,490 15,410 15,470 14
2019/11/21 15,440 15,440 15,300 15,410 30
2019/11/20 15,470 15,470 15,400 15,400 10
2019/11/19 15,480 15,490 15,480 15,490 12
2019/11/18 15,500 15,500 15,490 15,490 106
2019/11/15 15,430 15,500 15,430 15,460 270
2019/11/14 15,490 15,490 15,450 15,450 207
2019/11/13 15,550 15,550 15,490 15,490 14
2019/11/12 15,530 15,600 15,510 15,600 137
2019/11/11 15,500 15,570 15,500 15,530 23
2019/11/08 15,630 15,690 15,530 15,530 232
2019/11/07 15,390 15,510 15,390 15,510 39
2019/11/06 15,530 15,530 15,460 15,460 12
2019/11/05 15,410 15,490 15,380 15,490 173
2019/11/01 15,190 15,270 15,190 15,270 21
2019/10/31 15,230 15,230 15,230 15,230 9
2019/10/30 15,200 15,210 15,200 15,210 551
2019/10/29 15,130 15,200 15,130 15,180 409
2019/10/28 15,060 15,060 15,060 15,060 97
2019/10/25 15,040 15,070 15,040 15,060 10
2019/10/24 15,050 15,060 15,020 15,020 92
2019/10/23 14,920 14,930 14,900 14,930 12
2019/10/21 14,850 14,890 14,850 14,880 20
2019/10/18 14,860 14,870 14,810 14,810 90
2019/10/17 14,800 14,900 14,800 14,850 1,383
2019/10/16 14,950 15,010 14,860 14,880 5,935
2019/10/15 14,690 14,830 14,690 14,790 368
2019/10/11 14,600 14,600 14,560 14,580 75
2019/10/10 14,380 14,440 14,380 14,440 804
2019/10/09 14,330 14,550 14,330 14,460 58
2019/10/08 14,480 14,480 14,480 14,480 1
2019/10/07 14,350 14,400 14,340 14,400 13
2019/10/04 14,270 14,320 14,270 14,320 13
2019/10/03 14,370 14,390 14,300 14,300 111
2019/10/02 14,580 14,620 14,570 14,620 49
2019/10/01 14,550 14,630 14,550 14,550 384
2019/09/30 14,560 14,560 14,440 14,510 114
2019/09/27 14,710 14,710 14,590 14,590 271
2019/09/26 14,750 14,750 14,670 14,670 118
2019/09/25 14,550 14,600 14,550 14,600 236
2019/09/24 14,580 14,650 14,580 14,600 185
2019/09/20 14,650 14,700 14,600 14,620 29
2019/09/19 14,550 14,770 14,550 14,660 142
2019/09/18 14,490 14,550 14,490 14,550 18
2019/09/17 14,480 14,570 14,480 14,500 3,075
2019/09/13 14,500 14,530 14,450 14,530 414
2019/09/12 14,350 14,400 14,350 14,380 102
2019/09/11 14,100 14,250 14,100 14,240 4,031
2019/09/10 14,080 14,130 14,040 14,040 73
2019/09/09 13,930 14,030 13,880 14,000 298
2019/09/06 13,920 13,930 13,840 13,840 2,200
2019/09/05 13,800 13,900 13,800 13,900 536
2019/09/04 13,670 13,670 13,670 13,670 1
2019/09/03 13,620 13,670 13,620 13,670 195
2019/09/02 13,690 13,690 13,610 13,620 198
2019/08/30 13,760 13,760 13,610 13,670 28
2019/08/29 13,480 13,500 13,460 13,500 300
2019/08/28 13,580 13,580 13,480 13,480 9
2019/08/27 13,540 13,540 13,490 13,490 3
2019/08/26 13,450 13,540 13,280 13,360 269
2019/08/23 13,550 13,560 13,550 13,560 73
2019/08/22 13,610 13,610 13,510 13,510 82
2019/08/21 13,550 13,550 13,490 13,500 13
2019/08/20 13,660 13,710 13,550 13,550 9,101
2019/08/19 13,500 13,500 13,490 13,490 9
2019/08/16 13,400 13,650 13,360 13,430 201
2019/08/15 13,330 13,620 13,280 13,560 176
2019/08/14 13,890 13,890 13,510 13,510 123
2019/08/13 13,590 13,590 13,420 13,440 248
2019/08/09 13,850 13,910 13,590 13,590 438
2019/08/08 13,810 13,880 13,430 13,850 39
2019/08/07 13,710 14,000 13,700 13,810 37
2019/08/06 13,590 13,690 13,450 13,690 214
2019/08/05 13,810 14,010 13,650 13,650 891
2019/08/02 14,090 14,120 13,950 13,950 2,460
2019/07/31 14,390 14,500 14,150 14,500 40
2019/07/30 14,250 14,290 14,250 14,290 46
2019/07/29 14,260 14,260 14,160 14,200 70
2019/07/24 14,250 14,520 14,250 14,370 1,423
2019/07/23 14,170 14,340 14,170 14,340 1,429
2019/07/22 14,060 14,060 14,060 14,060 15
2019/07/19 14,070 14,250 14,010 14,250 100
2019/07/18 14,100 14,100 14,000 14,000 236
2019/07/17 14,150 14,170 14,150 14,150 9
2019/07/16 14,250 14,280 14,250 14,280 428
2019/07/12 14,320 14,320 14,320 14,320 1
2019/07/11 14,290 14,310 14,280 14,280 21
2019/07/10 14,290 14,290 14,290 14,290 1
2019/07/08 14,370 14,380 14,300 14,340 147
2019/07/05 14,440 14,440 14,410 14,410 18
2019/07/04 14,400 14,430 14,400 14,430 34
2019/07/02 14,380 14,420 14,380 14,400 60
2019/07/01 14,350 14,390 14,350 14,390 226
2019/06/28 14,120 14,150 14,070 14,070 51
2019/06/27 14,030 14,140 14,030 14,140 111
2019/06/26 14,100 14,100 14,000 14,000 79
2019/06/25 14,100 14,100 14,100 14,100 1
2019/06/24 14,130 14,130 14,130 14,130 2
2019/06/21 14,200 14,200 14,040 14,040 8
2019/06/20 14,190 14,200 14,180 14,180 49
2019/06/19 14,180 14,180 14,100 14,140 155
2019/06/18 14,070 14,070 13,890 13,890 405
2019/06/17 14,080 14,080 14,080 14,080 33
2019/06/14 14,050 14,050 14,050 14,050 2
2019/06/13 14,020 14,020 13,960 13,960 34
2019/06/12 13,900 14,120 13,900 14,120 106
2019/06/11 14,140 14,170 14,140 14,170 40
2019/06/10 14,050 14,110 14,050 14,110 63
2019/06/06 13,880 13,880 13,880 13,880 46
2019/06/05 13,890 13,890 13,820 13,820 37
2019/06/04 13,620 13,620 13,600 13,600 430
2019/06/03 13,520 13,680 13,520 13,610 233
2019/05/31 13,820 13,850 13,780 13,780 615
2019/05/30 13,910 13,910 13,880 13,880 152
2019/05/29 14,070 14,070 13,900 13,900 39
2019/05/28 14,060 14,060 14,060 14,060 2
2019/05/27 14,100 14,100 14,100 14,100 6
2019/05/24 13,860 14,070 13,860 14,070 754
2019/05/23 14,040 14,040 14,000 14,000 8
2019/05/22 14,160 14,160 14,160 14,160 11
2019/05/20 14,120 14,130 14,120 14,130 12
2019/05/17 14,080 14,120 14,080 14,110 292
2019/05/16 14,220 14,220 13,930 13,930 3
2019/05/15 14,030 14,030 13,950 14,020 288
2019/05/14 13,790 14,000 13,750 14,000 404
2019/05/13 14,180 14,270 14,010 14,170 248
2019/05/10 14,130 14,410 13,990 13,990 498
2019/05/09 14,230 14,230 14,080 14,080 36
2019/05/08 14,300 14,350 14,260 14,260 119
2019/05/07 14,610 14,610 14,500 14,500 11
2019/04/26 14,610 14,670 14,580 14,670 31
2019/04/25 14,690 14,690 14,610 14,680 35
2019/04/24 14,830 14,830 14,600 14,600 88
2019/04/23 14,680 14,710 14,680 14,690 8
2019/04/19 14,700 14,700 14,670 14,670 52
2019/04/18 14,830 14,830 14,650 14,650 16
2019/04/17 14,800 14,800 14,800 14,800 9
2019/04/16 14,690 14,780 14,690 14,720 203
2019/04/15 14,730 14,780 14,730 14,760 380
2019/04/12 14,520 14,540 14,520 14,540 230
2019/04/11 14,610 14,670 14,520 14,670 1,386
2019/04/09 14,700 14,700 14,630 14,700 235
2019/04/08 14,930 14,930 14,710 14,710 39
2019/04/05 14,690 14,750 14,690 14,750 65
2019/04/04 14,730 14,740 14,720 14,720 102
2019/04/03 14,680 14,730 14,680 14,730 53
2019/04/02 14,720 14,720 14,680 14,700 13
2019/04/01 14,610 14,730 14,610 14,610 437
2019/03/28 14,390 14,390 14,390 14,390 1
2019/03/27 14,570 14,580 14,510 14,550 83
2019/03/26 14,380 14,510 14,380 14,510 68
2019/03/25 14,310 14,310 14,110 14,210 376
2019/03/22 14,490 14,490 14,490 14,490 2
2019/03/20 14,480 14,480 14,460 14,480 13
2019/03/19 14,400 14,480 14,400 14,440 33
2019/03/18 14,360 14,450 14,360 14,450 56
2019/03/15 14,410 14,410 14,410 14,410 1
2019/03/14 14,320 14,320 14,320 14,320 10
2019/03/13 14,300 14,300 14,300 14,300 1
2019/03/12 14,450 14,460 14,400 14,460 27
2019/03/11 14,040 14,230 14,040 14,180 238
2019/03/08 14,170 14,170 14,080 14,150 2,750
2019/03/07 14,330 14,330 14,260 14,260 9
2019/03/06 14,600 14,600 14,370 14,370 28
2019/03/05 14,400 14,400 14,370 14,370 65
2019/03/04 14,490 14,630 14,450 14,480 1,677
2019/03/01 14,310 14,610 14,300 14,350 1,136
2019/02/28 14,440 14,440 14,440 14,440 1
2019/02/27 14,400 14,470 14,400 14,470 25
2019/02/26 14,410 14,470 14,360 14,360 28
2019/02/25 14,400 14,450 14,390 14,400 87
2019/02/22 14,390 14,400 14,390 14,400 180
2019/02/21 14,400 14,410 14,350 14,370 22
2019/02/20 14,280 14,380 14,280 14,330 331
2019/02/19 14,320 14,330 14,320 14,320 38
2019/02/18 14,240 14,260 14,210 14,240 188
2019/02/15 14,170 14,170 14,000 14,080 11
2019/02/14 14,200 14,250 14,120 14,120 148
2019/02/13 14,150 14,190 13,750 14,050 1,733
2019/02/12 14,050 14,110 13,950 14,110 33
2019/02/08 13,760 13,940 13,720 13,750 176
2019/02/07 14,020 14,360 14,010 14,010 18
2019/02/06 14,170 14,320 14,170 14,320 346
2019/02/05 14,340 14,350 14,220 14,220 19
2019/02/04 14,080 14,340 14,080 14,180 91
2019/02/01 14,240 14,260 14,080 14,090 3,006
2019/01/31 14,230 14,230 14,150 14,150 11
2019/01/30 13,950 14,100 13,950 14,100 8
2019/01/29 13,960 14,040 13,860 14,040 37
2019/01/28 14,100 14,100 14,040 14,040 5
2019/01/25 14,020 14,100 14,020 14,100 19
2019/01/24 13,930 14,010 13,880 14,010 9
2019/01/23 13,950 14,010 13,950 13,950 26
2019/01/22 14,180 14,180 14,000 14,000 234
2019/01/21 14,170 14,170 14,100 14,100 63
2019/01/18 13,830 14,000 13,830 13,990 154
2019/01/17 13,920 13,920 13,800 13,800 109
2019/01/16 13,800 13,840 13,800 13,820 52
2019/01/15 13,730 13,820 13,730 13,780 19
2019/01/11 13,830 13,830 13,690 13,730 28
2019/01/10 13,770 13,770 13,650 13,720 77
2019/01/09 13,860 13,860 13,780 13,820 65
2019/01/08 13,660 13,690 13,660 13,690 112
2019/01/07 13,780 13,780 13,560 13,560 158
2019/01/04 13,210 13,300 13,050 13,300 116

このページの先頭へ