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
2020/12/30 16,840 16,840 16,690 16,760 108
2020/12/29 16,680 16,870 16,680 16,870 598
2020/12/28 16,470 16,540 16,460 16,530 31
2020/12/25 16,430 16,470 16,420 16,440 94
2020/12/24 16,460 16,500 16,390 16,390 25
2020/12/23 16,300 16,350 16,260 16,320 177
2020/12/22 16,420 16,420 16,270 16,280 381
2020/12/21 16,610 16,630 16,480 16,480 55
2020/12/18 16,610 16,630 16,550 16,560 53
2020/12/17 16,560 16,570 16,540 16,570 14
2020/12/16 16,550 16,550 16,500 16,500 32
2020/12/15 16,550 16,550 16,450 16,450 345
2020/12/14 16,580 16,730 16,580 16,590 216
2020/12/11 16,430 16,520 16,430 16,500 146
2020/12/10 16,390 16,460 16,390 16,460 92
2020/12/09 16,330 16,700 16,330 16,510 53
2020/12/08 16,340 16,370 16,320 16,370 37
2020/12/07 16,540 16,540 16,360 16,360 407
2020/12/04 16,480 16,520 16,480 16,520 12
2020/12/03 16,500 16,580 16,500 16,580 62
2020/12/02 16,550 16,550 16,450 16,450 155
2020/12/01 16,420 16,490 16,400 16,480 7
2020/11/30 16,670 16,670 16,340 16,380 92
2020/11/27 16,580 16,660 16,580 16,620 172
2020/11/26 16,390 16,540 16,380 16,540 493
2020/11/25 16,540 16,600 16,330 16,330 3,949
2020/11/24 16,320 16,400 16,230 16,350 1,343
2020/11/20 15,970 16,000 15,970 16,000 80
2020/11/19 15,900 16,000 15,900 16,000 105
2020/11/18 15,980 16,000 15,930 15,930 73
2020/11/17 16,110 16,110 15,950 16,060 21,573
2020/11/16 15,910 16,060 15,910 16,020 4,100
2020/11/13 15,810 15,850 15,640 15,640 46
2020/11/12 16,010 16,050 15,820 15,900 5,066
2020/11/11 15,960 16,000 15,860 15,920 6,533
2020/11/10 15,830 15,860 15,670 15,680 375
2020/11/09 15,450 15,570 15,400 15,560 11,823
2020/11/06 15,240 15,300 15,210 15,290 241
2020/11/05 15,100 15,190 15,070 15,130 120
2020/11/04 15,030 15,040 14,990 15,030 54
2020/11/02 14,650 14,830 14,650 14,750 80
2020/10/30 14,820 14,820 14,550 14,630 86
2020/10/29 14,810 14,820 14,810 14,820 3
2020/10/28 14,770 14,820 14,720 14,760 8
2020/10/27 14,820 14,850 14,750 14,830 366
2020/10/26 15,020 15,020 14,900 14,900 5
2020/10/23 14,920 14,940 14,870 14,940 73
2020/10/22 14,960 14,960 14,890 14,890 368
2020/10/21 15,040 15,110 15,040 15,110 69
2020/10/20 14,990 14,990 14,960 14,960 354
2020/10/19 14,960 15,090 14,960 15,060 157
2020/10/16 15,000 15,000 14,900 14,950 371
2020/10/15 15,090 15,110 15,020 15,050 363
2020/10/14 15,130 15,150 15,090 15,140 455
2020/10/13 15,190 15,190 15,120 15,140 40
2020/10/12 15,130 15,150 15,060 15,070 244
2020/10/09 15,260 15,260 15,110 15,110 176
2020/10/08 15,180 15,260 15,180 15,260 662
2020/10/07 15,040 15,140 15,040 15,140 684
2020/10/06 15,110 15,110 15,060 15,070 143
2020/10/05 15,040 15,040 15,040 15,040 2
2020/10/02 15,010 15,010 14,770 14,780 93
2020/09/30 14,990 14,990 14,990 14,990 2
2020/09/29 15,200 15,270 15,190 15,190 12
2020/09/28 15,010 15,020 14,950 15,020 38
2020/09/25 14,940 14,940 14,820 14,820 1,241
2020/09/24 14,940 14,940 14,850 14,850 4,687
2020/09/23 14,960 14,960 14,920 14,920 8
2020/09/18 14,980 15,030 14,960 15,030 14
2020/09/17 15,030 15,030 14,950 14,970 50
2020/09/16 15,040 15,060 14,990 15,050 28
2020/09/15 15,070 15,070 14,990 15,020 37
2020/09/14 15,070 15,150 15,040 15,150 1,469
2020/09/11 14,900 15,000 14,900 15,000 201
2020/09/10 14,820 14,900 14,780 14,890 315
2020/09/09 14,630 14,730 14,620 14,730 721
2020/09/08 14,830 14,850 14,780 14,850 66
2020/09/07 14,780 14,790 14,760 14,760 7
2020/09/04 14,740 14,880 14,740 14,880 52
2020/09/03 15,040 15,040 14,960 14,960 70
2020/09/02 14,830 14,830 14,830 14,830 18
2020/09/01 14,780 14,830 14,760 14,830 296
2020/08/31 14,910 14,970 14,880 14,950 64
2020/08/28 14,870 14,970 14,610 14,770 112
2020/08/27 14,830 14,830 14,830 14,830 7
2020/08/26 14,850 14,880 14,810 14,860 19
2020/08/25 14,890 14,950 14,890 14,890 122
2020/08/24 14,720 14,720 14,720 14,720 24
2020/08/21 14,740 14,740 14,740 14,740 2
2020/08/20 14,700 14,750 14,640 14,640 14
2020/08/19 14,730 14,750 14,730 14,750 31
2020/08/18 14,700 14,750 14,660 14,750 19
2020/08/17 14,830 14,840 14,750 14,750 41
2020/08/14 14,870 14,880 14,850 14,860 54
2020/08/13 14,820 14,890 14,810 14,860 240
2020/08/12 14,550 14,690 14,550 14,660 73
2020/08/11 14,280 14,510 14,280 14,510 559
2020/08/07 14,210 14,210 14,060 14,120 418
2020/08/06 14,250 14,250 14,180 14,180 7
2020/08/05 14,320 14,400 14,300 14,350 41
2020/08/04 14,240 14,380 14,240 14,380 38
2020/08/03 14,020 14,020 14,020 14,020 6
2020/07/31 14,140 14,140 13,850 13,850 137
2020/07/30 14,360 14,400 14,260 14,260 441
2020/07/29 14,460 14,460 14,370 14,370 720
2020/07/28 14,640 14,660 14,550 14,550 362
2020/07/27 14,480 14,670 14,410 14,670 403
2020/07/22 14,600 14,640 14,580 14,580 387
2020/07/21 14,660 14,690 14,650 14,690 359
2020/07/20 14,680 14,680 14,530 14,560 16
2020/07/17 14,720 14,720 14,560 14,600 41
2020/07/16 14,730 14,730 14,630 14,630 46
2020/07/15 14,660 14,730 14,660 14,720 127
2020/07/14 14,540 14,540 14,510 14,510 604
2020/07/13 14,360 14,560 14,340 14,560 403
2020/07/10 14,460 14,460 14,310 14,310 32
2020/07/09 14,440 14,500 14,400 14,460 28
2020/07/08 14,540 14,640 14,520 14,520 11
2020/07/07 14,630 14,640 14,540 14,540 762
2020/07/06 14,330 14,690 14,330 14,690 42
2020/07/03 14,400 14,400 14,290 14,330 28
2020/07/02 14,330 14,370 14,300 14,300 26
2020/07/01 14,380 14,440 14,260 14,270 37
2020/06/30 14,560 14,560 14,310 14,310 155
2020/06/29 14,430 14,430 14,300 14,300 28
2020/06/26 14,520 14,600 14,510 14,550 121
2020/06/25 14,490 14,530 14,440 14,440 65
2020/06/24 14,660 14,660 14,610 14,660 3
2020/06/23 14,680 14,740 14,580 14,690 96
2020/06/22 14,590 14,680 14,590 14,590 29
2020/06/19 14,680 14,680 14,580 14,590 86
2020/06/18 14,640 14,640 14,550 14,630 40
2020/06/17 14,750 14,750 14,610 14,610 26
2020/06/16 14,480 14,760 14,480 14,760 188
2020/06/15 14,470 14,540 14,150 14,150 1,811
2020/06/12 14,320 14,560 14,270 14,550 185
2020/06/11 14,850 14,850 14,710 14,710 435
2020/06/10 15,000 15,030 15,000 15,030 16
2020/06/09 15,040 15,040 14,970 14,990 57
2020/06/08 15,050 15,090 14,950 15,040 188
2020/06/05 14,770 14,880 14,730 14,880 432
2020/06/04 14,920 14,980 14,750 14,780 458
2020/06/03 14,900 14,900 14,760 14,760 1,180
2020/06/02 14,530 14,690 14,530 14,600 4,202
2020/06/01 14,460 14,500 14,460 14,470 221
2020/05/29 14,460 14,520 14,380 14,380 82
2020/05/28 14,400 14,520 14,400 14,520 1,870
2020/05/27 14,150 14,280 14,140 14,250 576
2020/05/26 13,950 14,140 13,930 14,140 5,652
2020/05/25 13,800 13,850 13,740 13,850 683
2020/05/22 13,810 13,810 13,630 13,700 58
2020/05/21 13,850 13,850 13,760 13,800 412
2020/05/20 13,690 13,800 13,690 13,750 71
2020/05/19 13,730 13,730 13,640 13,670 847
2020/05/18 13,400 13,440 13,370 13,370 361
2020/05/15 13,460 13,460 13,320 13,320 182
2020/05/14 13,510 13,520 13,340 13,340 418
2020/05/13 13,430 13,590 13,430 13,590 79
2020/05/12 13,570 13,570 13,570 13,570 12
2020/05/11 13,500 13,590 13,490 13,590 189
2020/05/08 13,240 13,450 13,240 13,340 386
2020/05/07 13,040 13,120 13,040 13,070 309
2020/05/01 13,400 13,400 13,150 13,390 56
2020/04/30 13,640 13,640 13,490 13,530 250
2020/04/28 13,520 13,520 13,240 13,340 59
2020/04/27 13,120 13,530 13,120 13,530 195
2020/04/24 12,990 13,060 12,990 13,010 5
2020/04/23 12,990 12,990 12,990 12,990 10
2020/04/22 12,910 12,990 12,900 12,990 690
2020/04/21 13,040 13,040 12,970 13,000 78
2020/04/20 13,310 13,310 13,130 13,130 368
2020/04/17 13,280 13,310 13,190 13,230 180
2020/04/16 13,060 13,270 13,060 13,200 357
2020/04/15 13,200 13,280 13,200 13,210 56
2020/04/14 12,990 13,130 12,990 13,130 127
2020/04/13 13,100 13,130 12,800 12,800 126
2020/04/10 13,030 13,140 12,980 13,140 177
2020/04/09 13,130 13,130 12,980 13,020 24
2020/04/08 13,020 13,130 12,950 13,130 311
2020/04/07 12,940 13,070 12,810 12,810 186
2020/04/06 12,500 12,850 12,500 12,850 183
2020/04/03 12,270 12,450 12,150 12,450 189
2020/04/02 12,270 12,400 12,270 12,270 97
2020/04/01 12,900 12,900 12,200 12,200 120
2020/03/31 13,160 13,180 12,930 13,040 478
2020/03/30 13,110 13,240 12,860 13,240 31
2020/03/27 13,190 13,190 12,940 13,100 2,254
2020/03/26 12,900 12,900 12,670 12,890 155
2020/03/25 12,610 12,930 12,610 12,930 1,322
2020/03/24 12,070 12,100 11,930 12,050 1,928
2020/03/23 12,150 12,150 11,550 12,000 2,338
2020/03/19 12,380 12,380 11,830 11,850 243
2020/03/18 12,020 12,420 12,020 12,390 203
2020/03/17 11,220 11,740 11,000 11,720 678
2020/03/16 11,760 12,230 11,280 11,520 1,042
2020/03/13 11,280 12,150 11,210 12,060 2,685
2020/03/12 12,360 12,400 12,020 12,180 3,852
2020/03/11 12,830 13,350 12,800 12,800 1,641
2020/03/10 12,510 13,070 12,190 13,070 1,824
2020/03/09 13,160 13,160 12,750 12,810 2,103
2020/03/06 13,600 13,680 13,430 13,460 3,305
2020/03/05 13,930 13,960 13,760 13,850 771
2020/03/04 13,570 13,770 13,570 13,700 206
2020/03/03 14,110 14,170 13,700 13,700 1,433
2020/03/02 13,550 14,110 13,550 14,110 810
2020/02/28 14,100 14,110 13,750 13,820 878
2020/02/27 14,530 14,530 14,330 14,330 852
2020/02/26 14,710 14,710 14,540 14,660 245
2020/02/25 14,520 14,800 14,520 14,800 798
2020/02/21 15,210 15,310 15,210 15,250 160
2020/02/20 15,350 15,350 15,230 15,230 29
2020/02/19 15,190 15,220 15,190 15,220 49
2020/02/18 15,250 15,290 15,130 15,160 766
2020/02/17 15,380 15,380 15,280 15,350 61
2020/02/14 15,530 15,530 15,480 15,480 10
2020/02/13 15,610 15,610 15,550 15,550 10
2020/02/12 15,670 15,670 15,600 15,600 8
2020/02/10 15,580 15,650 15,580 15,630 213
2020/02/07 15,850 15,850 15,670 15,720 361
2020/02/06 15,570 15,800 15,570 15,750 208
2020/02/05 15,580 15,630 15,580 15,620 887
2020/02/04 15,340 15,470 15,340 15,470 388
2020/02/03 15,180 15,400 15,180 15,400 826
2020/01/31 15,490 15,520 15,460 15,460 811
2020/01/30 15,560 15,560 15,320 15,400 1,148
2020/01/29 15,480 15,620 15,460 15,620 1,404
2020/01/28 15,500 15,570 15,450 15,570 1,692
2020/01/27 15,700 15,730 15,550 15,700 548
2020/01/24 15,930 15,980 15,830 15,980 1,946
2020/01/23 15,820 15,890 15,820 15,860 1,873
2020/01/22 15,770 15,990 15,770 15,960 360
2020/01/21 15,950 15,990 15,800 15,800 2,125
2020/01/20 15,870 15,960 15,870 15,920 690
2020/01/17 15,840 15,880 15,830 15,830 79
2020/01/16 15,850 15,850 15,850 15,850 1
2020/01/15 15,890 15,890 15,830 15,830 3
2020/01/14 15,900 15,900 15,880 15,890 49
2020/01/10 15,910 15,910 15,910 15,910 574
2020/01/09 15,740 15,810 15,740 15,810 7
2020/01/08 15,570 15,610 15,430 15,560 109
2020/01/07 15,510 15,750 15,510 15,750 572
2020/01/06 15,530 15,530 15,470 15,500 62

このページの先頭へ