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
2021/12/30 18,800 18,845 18,355 18,480 281
2021/12/29 18,485 18,690 18,485 18,500 76
2021/12/28 18,485 18,485 18,485 18,485 11
2021/12/27 18,695 18,745 18,360 18,380 128
2021/12/24 18,670 18,670 18,370 18,370 15
2021/12/23 18,410 18,560 18,410 18,560 11
2021/12/22 18,420 18,420 18,235 18,235 9
2021/12/21 18,165 18,275 18,165 18,275 68
2021/12/20 18,600 18,600 17,995 18,085 704
2021/12/17 18,445 18,535 18,360 18,360 23
2021/12/16 18,540 18,630 18,540 18,630 83
2021/12/15 18,365 18,365 18,360 18,360 21
2021/12/14 18,305 18,305 18,250 18,250 285
2021/12/13 18,545 18,545 18,355 18,355 12
2021/12/10 18,540 18,540 18,320 18,320 40
2021/12/09 18,455 18,495 18,445 18,445 5
2021/12/08 18,245 18,745 18,245 18,555 14
2021/12/07 18,200 18,600 18,065 18,390 143
2021/12/06 18,280 18,280 17,975 18,045 11
2021/12/03 18,235 18,235 17,850 18,185 64
2021/12/02 17,950 18,100 17,820 17,845 4,524
2021/12/01 18,225 18,225 17,750 17,950 178
2021/11/30 18,290 18,290 17,860 17,870 509
2021/11/29 18,440 18,440 18,020 18,020 802
2021/11/26 18,670 18,670 18,330 18,360 974
2021/11/25 18,760 18,760 18,750 18,750 11
2021/11/24 18,910 18,910 18,640 18,640 14
2021/11/22 18,960 18,960 18,780 18,860 12
2021/11/18 18,850 18,850 18,750 18,790 521
2021/11/17 18,970 18,970 18,850 18,850 9
2021/11/16 18,900 19,020 18,900 18,940 489
2021/11/15 18,970 19,000 18,890 18,900 114
2021/11/12 18,750 18,810 18,750 18,800 41
2021/11/11 18,530 18,530 18,510 18,510 4
2021/11/10 18,660 18,660 18,580 18,580 22
2021/11/09 18,850 18,870 18,680 18,680 40
2021/11/08 18,910 18,910 18,820 18,830 24
2021/11/05 18,980 18,980 18,820 18,830 140
2021/11/04 18,870 18,940 18,870 18,940 437
2021/11/02 18,820 18,820 18,750 18,790 13
2021/11/01 18,850 18,850 18,750 18,820 321
2021/10/29 18,360 18,360 18,300 18,300 281
2021/10/28 18,470 18,550 18,400 18,550 32
2021/10/27 18,600 18,660 18,600 18,610 95
2021/10/26 18,680 18,680 18,590 18,590 64
2021/10/25 18,460 18,460 18,400 18,450 25
2021/10/22 18,490 18,500 18,360 18,500 13
2021/10/21 18,690 18,690 18,420 18,530 111
2021/10/20 18,870 18,890 18,710 18,720 480
2021/10/19 18,710 18,740 18,700 18,710 54
2021/10/18 18,750 18,770 18,610 18,670 177
2021/10/15 18,530 18,710 18,530 18,710 420
2021/10/14 18,210 18,350 18,210 18,350 44
2021/10/13 18,290 18,330 18,210 18,210 145
2021/10/12 18,430 18,430 18,300 18,330 557
2021/10/11 18,150 18,460 18,140 18,460 325
2021/10/08 18,130 18,260 18,130 18,140 44
2021/10/07 17,970 18,010 17,970 18,000 810
2021/10/06 18,110 18,210 17,800 17,910 2,001
2021/10/05 17,990 18,050 17,800 17,990 2,031
2021/10/04 18,560 18,560 18,140 18,190 182
2021/10/01 18,550 18,660 18,300 18,300 1,410
2021/09/30 18,820 18,820 18,740 18,800 38
2021/09/29 18,940 18,940 18,670 18,840 359
2021/09/28 19,130 19,130 18,980 18,980 15
2021/09/27 19,280 19,300 19,150 19,190 53
2021/09/24 19,210 19,210 19,150 19,200 66
2021/09/22 18,980 18,980 18,810 18,810 16
2021/09/21 18,950 19,030 18,950 19,000 9,791
2021/09/17 19,300 19,350 19,230 19,350 192
2021/09/16 19,340 19,340 19,200 19,210 64
2021/09/15 19,360 19,360 19,280 19,280 116
2021/09/14 19,350 19,480 19,350 19,470 114
2021/09/13 19,150 19,200 19,150 19,190 24
2021/09/10 18,980 19,200 18,980 19,200 76
2021/09/09 19,200 19,200 18,960 18,960 137
2021/09/08 19,100 19,110 18,980 19,110 177
2021/09/07 18,940 19,050 18,930 18,970 308
2021/09/06 18,730 18,780 18,720 18,770 365
2021/09/03 18,300 18,530 18,300 18,510 440
2021/09/02 18,170 18,230 18,170 18,210 61
2021/09/01 18,010 18,130 18,010 18,130 98
2021/08/31 17,750 18,000 17,750 17,960 123
2021/08/30 17,760 17,800 17,760 17,800 93
2021/08/27 17,630 17,650 17,610 17,650 72
2021/08/26 17,780 17,780 17,740 17,740 7
2021/08/25 17,780 17,850 17,770 17,850 311
2021/08/24 17,650 17,730 17,650 17,710 36
2021/08/23 17,440 17,630 17,440 17,550 479
2021/08/20 17,350 17,380 17,230 17,230 875
2021/08/19 17,510 17,520 17,350 17,350 1,048
2021/08/18 17,520 17,600 17,510 17,590 371
2021/08/17 17,710 17,710 17,520 17,520 386
2021/08/16 17,860 17,860 17,590 17,590 368
2021/08/13 18,080 18,080 17,900 17,950 50
2021/08/12 17,950 18,000 17,900 17,900 95
2021/08/11 17,800 17,890 17,800 17,850 223
2021/08/10 17,640 17,800 17,640 17,710 21
2021/08/06 17,570 17,640 17,570 17,590 103
2021/08/05 17,480 17,620 17,480 17,610 38
2021/08/04 17,780 17,780 17,690 17,690 564
2021/08/03 17,760 17,840 17,710 17,770 1,009
2021/08/02 17,730 17,890 17,710 17,890 41
2021/07/30 17,740 17,740 17,500 17,540 943
2021/07/29 17,820 17,820 17,760 17,780 11
2021/07/28 18,000 18,000 17,670 17,710 343
2021/07/27 17,890 17,910 17,880 17,910 23
2021/07/26 17,900 17,900 17,770 17,770 14
2021/07/21 17,720 17,750 17,560 17,560 1,407
2021/07/20 17,810 17,890 17,430 17,430 1,203
2021/07/19 17,700 17,700 17,590 17,610 1,871
2021/07/16 17,890 17,920 17,830 17,840 527
2021/07/15 18,120 18,120 17,890 17,890 811
2021/07/14 18,090 18,190 18,090 18,120 11
2021/03/22 18,330 18,330 18,160 18,220 110
2021/03/19 18,330 18,450 18,330 18,450 31
2021/03/18 18,290 18,450 18,290 18,440 321
2021/03/17 18,100 18,160 18,100 18,160 14
2021/03/16 18,070 18,140 18,070 18,120 105
2021/03/15 18,000 18,050 17,940 18,050 305
2021/03/12 17,690 17,910 17,650 17,900 130
2021/03/11 17,680 17,690 17,610 17,690 187
2021/03/10 17,720 17,720 17,600 17,660 198
2021/03/09 17,530 17,620 17,510 17,600 137
2021/03/08 17,630 17,630 17,350 17,390 1,341
2021/03/05 17,240 17,410 17,120 17,410 414
2021/03/04 17,410 17,410 17,140 17,350 2,297
2021/03/03 17,520 17,520 17,430 17,430 10
2021/03/02 17,560 17,590 17,350 17,420 650
2021/03/01 17,410 17,560 17,410 17,490 1,001
2021/02/26 17,530 17,640 17,170 17,170 1,856
2021/02/25 17,840 17,840 17,740 17,750 1,227
2021/02/24 17,660 17,780 17,530 17,530 303
2021/02/22 17,970 17,980 17,810 17,810 293
2021/02/19 17,750 17,780 17,710 17,710 556
2021/02/18 18,030 18,030 17,880 17,880 92
2021/02/17 18,050 18,140 18,000 18,030 1,278
2021/02/16 18,100 18,200 18,030 18,030 1,377
2021/02/15 17,880 18,020 17,880 17,970 280
2021/02/12 17,830 17,830 17,720 17,830 1,653
2021/02/10 17,810 17,810 17,660 17,740 1,248
2021/02/09 17,720 17,760 17,640 17,680 2,149
2021/02/08 17,500 17,690 17,500 17,680 1,915
2021/02/05 17,400 17,510 17,360 17,500 1,276
2021/02/04 17,390 17,490 17,270 17,270 1,889
2021/02/03 17,390 17,390 17,290 17,350 1,092
2021/02/02 17,070 17,200 17,030 17,160 1,845
2021/02/01 16,800 17,170 16,780 16,980 439
2021/01/29 17,380 17,380 16,840 16,840 145
2021/01/28 16,970 17,190 16,970 17,170 4,388
2021/01/27 17,310 17,330 17,240 17,330 1,380
2021/01/26 17,260 17,290 17,210 17,230 2,292
2021/01/25 17,320 17,340 17,260 17,310 418
2021/01/22 17,210 17,280 17,210 17,270 676
2021/01/21 17,380 17,390 17,290 17,290 30
2021/01/20 17,330 17,330 17,120 17,210 1,824
2021/01/19 17,200 17,300 17,200 17,270 37
2021/01/18 17,130 17,210 17,130 17,150 646
2021/01/15 17,470 17,470 17,260 17,280 2,339
2021/01/14 17,270 17,540 17,270 17,470 212
2021/01/13 17,250 17,350 17,250 17,350 24
2021/01/12 17,240 17,280 17,100 17,280 1,056
2021/01/08 17,080 17,230 17,010 17,230 507
2021/01/07 16,860 17,060 16,860 16,930 280
2021/01/06 16,610 16,690 16,610 16,670 221
2021/01/05 16,630 16,630 16,570 16,610 704
2021/01/04 16,840 16,840 16,500 16,590 109

このページの先頭へ