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
2022/12/30 17,650 17,650 17,560 17,560 68
2022/12/29 17,590 17,590 17,480 17,550 106
2022/12/28 17,685 17,725 17,600 17,725 279
2022/12/27 17,795 17,865 17,715 17,865 44
2022/12/26 17,660 17,665 17,615 17,640 152
2022/12/23 17,595 17,645 17,555 17,645 40
2022/12/22 17,705 17,705 17,630 17,670 34
2022/12/21 17,710 17,770 17,590 17,770 273
2022/12/20 17,980 18,050 17,600 17,700 563
2022/12/19 17,975 18,025 17,955 17,980 220
2022/12/16 18,160 18,180 18,085 18,095 368
2022/12/15 18,365 18,380 18,300 18,320 41
2022/12/14 18,365 18,370 18,365 18,370 15
2022/12/13 18,310 18,310 18,265 18,265 15
2022/12/12 18,150 18,260 18,150 18,165 116
2022/12/09 18,000 18,235 18,000 18,230 89
2022/12/08 18,055 18,090 18,000 18,025 556
2022/12/07 18,130 18,175 18,050 18,050 115
2022/12/06 18,080 18,140 18,055 18,130 11,046
2022/12/05 18,130 18,140 18,040 18,075 115
2022/12/02 18,350 18,350 18,040 18,145 622
2022/12/01 18,535 18,640 18,460 18,470 21
2022/11/30 18,375 18,400 18,345 18,390 57
2022/11/29 18,495 18,495 18,435 18,475 36
2022/11/28 18,720 18,720 18,575 18,575 88
2022/11/25 18,695 18,770 18,675 18,700 104
2022/11/24 18,510 18,760 18,510 18,720 191
2022/11/22 18,305 18,525 18,305 18,505 56
2022/11/21 18,280 18,305 18,280 18,285 15
2022/11/18 18,310 18,345 18,230 18,230 365
2022/11/17 18,260 18,300 18,230 18,230 62
2022/11/16 18,220 18,260 18,140 18,215 78
2022/11/15 18,195 18,265 18,195 18,265 22
2022/11/14 18,490 18,490 18,195 18,195 108
2022/11/11 18,345 18,385 18,315 18,385 232
2022/11/10 17,920 17,945 17,770 17,945 25
2022/11/09 18,050 18,050 18,050 18,050 3
2022/11/08 17,955 18,150 17,955 18,150 92
2022/11/07 17,795 17,900 17,795 17,900 20
2022/11/04 17,750 17,760 17,620 17,650 72
2022/11/02 17,950 17,950 17,915 17,915 83
2022/11/01 17,855 17,900 17,855 17,900 66
2022/10/31 17,740 17,790 17,735 17,765 98
2022/10/28 17,465 17,585 17,465 17,540 120
2022/10/27 17,655 17,655 17,630 17,630 74
2022/10/26 17,705 17,785 17,705 17,785 22
2022/10/25 17,520 17,610 17,520 17,610 27
2022/10/24 17,405 17,550 17,390 17,390 490
2022/10/21 17,375 17,430 17,375 17,395 14
2022/10/20 17,450 17,450 17,415 17,420 181
2022/10/19 17,450 17,620 17,450 17,540 53
2022/10/18 17,555 17,555 17,440 17,500 45
2022/10/17 17,300 17,325 17,250 17,310 280
2022/10/14 17,405 17,570 17,385 17,545 114
2022/10/13 17,225 17,225 17,105 17,110 42
2022/10/12 17,225 17,250 17,225 17,250 22
2022/10/11 17,400 17,430 16,935 17,260 3,934
2022/10/07 17,540 17,645 17,500 17,625 78
2022/10/06 17,720 17,865 17,605 17,790 363
2022/10/05 17,710 17,730 17,670 17,705 150
2022/10/04 17,345 17,615 17,345 17,530 112
2022/10/03 16,855 17,030 16,780 17,030 91
2022/09/30 17,160 17,160 16,890 16,970 120
2022/09/29 17,190 17,275 17,090 17,245 84
2022/09/28 17,010 17,025 16,790 16,925 778
2022/09/27 17,055 17,165 17,055 17,100 121
2022/09/26 17,260 17,280 17,005 17,020 408
2022/09/22 17,415 17,450 17,400 17,400 331
2022/09/21 17,675 17,675 17,580 17,580 56
2022/09/20 17,855 17,915 17,785 17,825 39
2022/09/16 17,745 17,790 17,700 17,725 110
2022/09/15 17,860 17,875 17,820 17,860 21
2022/09/14 17,815 17,920 17,815 17,880 106
2022/09/13 18,160 18,210 18,160 18,210 28
2022/09/12 18,175 18,175 18,120 18,130 137
2022/09/09 17,980 18,040 17,980 18,035 46
2022/09/08 17,465 17,945 17,465 17,925 579
2022/09/07 17,600 17,910 17,500 17,560 424
2022/09/06 17,675 17,935 17,665 17,665 53
2022/09/05 17,615 17,645 17,600 17,640 14
2022/09/02 17,710 17,715 17,600 17,630 88
2022/09/01 17,780 18,150 17,710 17,710 42
2022/08/31 17,885 17,995 17,885 17,995 4
2022/08/30 17,895 18,035 17,895 18,000 13
2022/08/29 17,760 18,160 17,735 18,160 209
2022/08/26 18,185 18,230 18,115 18,115 43
2022/08/25 18,045 18,230 18,045 18,230 26
2022/08/24 18,030 18,040 18,000 18,025 19
2022/08/23 18,115 18,115 18,030 18,030 14
2022/08/22 18,110 18,240 18,100 18,235 35
2022/08/19 18,225 18,255 18,225 18,240 27
2022/08/18 18,260 18,260 18,195 18,195 49
2022/08/17 18,145 18,355 18,145 18,355 36
2022/08/16 18,140 18,450 18,020 18,450 138
2022/08/15 18,040 18,165 18,015 18,145 157
2022/08/12 18,080 18,150 17,965 18,030 75
2022/08/10 17,700 18,020 17,600 17,695 28
2022/08/09 17,830 17,885 17,700 17,700 116
2022/08/08 17,745 17,855 17,735 17,830 324
2022/08/05 17,855 18,140 17,855 18,140 232
2022/08/04 17,895 17,940 17,860 17,875 56
2022/08/03 17,860 17,930 17,810 17,910 78
2022/08/02 17,985 18,300 17,805 18,300 3,033
2022/08/01 18,000 18,135 18,000 18,135 60
2022/07/29 18,105 18,105 17,945 17,950 71
2022/07/28 18,065 18,070 18,050 18,070 25
2022/07/27 17,985 18,055 17,985 18,055 34
2022/07/26 18,030 18,055 17,960 18,020 243
2022/07/25 18,060 18,060 17,965 18,020 10
2022/07/22 18,065 18,175 18,065 18,175 118
2022/07/21 17,985 18,040 17,950 18,040 426
2022/07/20 17,730 18,000 17,730 17,995 137
2022/07/19 17,510 17,640 17,510 17,640 18
2022/07/15 17,605 17,605 17,480 17,535 8
2022/07/14 17,395 17,565 17,390 17,540 19
2022/07/13 17,480 17,525 17,480 17,525 6
2022/07/12 17,485 17,485 17,425 17,425 6
2022/07/11 17,750 17,795 17,670 17,715 66
2022/07/08 17,450 17,680 17,450 17,545 124
2022/07/07 17,335 17,440 17,335 17,395 36
2022/07/06 17,220 17,280 17,150 17,175 139
2022/07/05 17,420 17,420 17,315 17,350 21
2022/07/04 17,215 17,280 17,215 17,280 599
2022/07/01 17,325 17,395 17,000 17,045 598
2022/06/30 17,485 17,485 17,300 17,300 52
2022/06/29 17,520 17,540 17,470 17,540 5
2022/06/28 17,500 17,570 17,440 17,570 58
2022/06/27 17,450 17,485 17,340 17,485 77
2022/06/24 17,190 17,250 17,190 17,250 16
2022/06/23 17,190 17,190 17,055 17,055 22
2022/06/22 17,285 17,285 17,090 17,100 75
2022/06/21 17,000 17,170 16,975 17,145 46
2022/06/20 17,080 17,080 16,705 16,730 24
2022/06/17 16,900 17,055 16,850 16,970 106
2022/06/16 17,420 17,460 17,230 17,230 14
2022/06/15 17,350 17,350 17,200 17,205 143
2022/06/14 17,305 17,390 17,285 17,390 48
2022/06/13 17,640 17,665 17,560 17,560 158
2022/06/10 18,075 18,075 17,955 17,955 36
2022/06/09 18,190 18,300 18,190 18,250 18
2022/06/08 18,035 18,300 18,035 18,300 2,118
2022/06/07 18,050 18,080 17,970 17,995 521
2022/06/06 17,770 17,950 17,770 17,945 123
2022/06/03 17,930 17,930 17,855 17,880 23
2022/06/02 17,930 17,930 17,930 17,930 1
2022/06/01 17,650 18,075 17,650 17,910 1,714
2022/05/31 17,850 17,850 17,645 17,695 245
2022/05/30 17,800 17,810 17,760 17,795 101
2022/05/27 17,600 17,600 17,480 17,480 27
2022/05/26 17,600 17,600 17,400 17,400 153
2022/05/25 17,290 17,490 17,290 17,490 63
2022/05/24 17,150 17,560 17,150 17,420 95
2022/05/23 17,495 17,495 17,495 17,495 3
2022/05/20 17,240 17,395 17,240 17,395 34
2022/05/19 17,080 17,240 17,075 17,240 8
2022/05/18 17,520 17,525 17,455 17,480 48
2022/05/17 17,315 17,315 17,315 17,315 1
2022/05/16 17,475 17,475 17,300 17,300 5
2022/05/13 17,350 17,350 17,350 17,350 2
2022/05/12 17,000 17,245 16,950 16,950 27
2022/05/11 17,160 17,360 17,100 17,155 21
2022/05/10 17,135 17,255 17,060 17,245 212
2022/05/09 17,560 17,560 17,395 17,395 354
2022/05/06 17,565 17,770 17,510 17,665 16
2022/05/02 17,425 17,605 17,425 17,605 24
2022/04/28 17,275 17,600 17,260 17,580 9
2022/04/27 17,170 17,240 17,095 17,230 67
2022/04/26 17,650 17,650 17,380 17,625 17
2022/04/25 17,180 17,585 17,180 17,425 136
2022/04/22 17,660 17,660 17,570 17,635 200
2022/04/21 17,720 17,855 17,705 17,855 30
2022/04/20 17,590 17,800 17,590 17,700 124
2022/04/19 17,385 17,590 17,385 17,590 7
2022/04/18 17,430 17,430 17,205 17,365 75
2022/04/15 17,500 17,740 17,500 17,740 31
2022/04/14 17,650 17,650 17,650 17,650 1
2022/04/13 17,360 17,520 17,360 17,505 39
2022/04/12 17,400 17,800 17,250 17,280 73
2022/04/11 17,535 17,555 17,440 17,490 60
2022/04/08 17,535 17,545 17,450 17,545 78
2022/04/07 17,570 17,580 17,335 17,535 122
2022/04/06 17,960 17,985 17,825 17,985 4
2022/04/05 18,090 18,205 17,920 17,995 85
2022/04/04 18,080 18,080 18,080 18,080 1
2022/04/01 17,915 17,915 17,805 17,890 8
2022/03/31 18,065 18,235 18,030 18,235 69
2022/03/30 18,255 18,350 18,060 18,255 131
2022/03/29 18,235 18,270 18,070 18,230 85
2022/03/28 18,120 18,170 18,070 18,170 26
2022/03/25 18,280 18,280 18,060 18,190 12
2022/03/24 17,945 18,150 17,945 18,150 80
2022/03/23 17,805 18,100 17,805 18,100 124
2022/03/22 17,625 17,775 17,625 17,755 209
2022/03/18 17,370 17,500 17,350 17,350 47
2022/03/17 17,020 17,370 17,020 17,370 49
2022/03/16 16,870 16,945 16,725 16,930 177
2022/03/15 16,575 16,760 16,575 16,650 23
2022/03/14 16,080 16,710 16,080 16,585 420
2022/03/11 16,365 16,475 16,000 16,475 244
2022/03/10 16,470 16,760 16,470 16,760 385
2022/03/09 16,200 16,390 16,085 16,085 407
2022/03/08 16,260 16,600 16,110 16,110 299
2022/03/07 16,600 16,900 16,355 16,400 1,587
2022/03/04 17,000 17,000 16,830 16,890 412
2022/03/03 17,140 17,260 17,140 17,260 39
2022/03/02 17,035 17,135 17,025 17,135 32
2022/03/01 17,340 17,440 17,340 17,440 4
2022/02/28 17,180 17,275 17,175 17,240 174
2022/02/25 17,095 18,135 17,040 17,175 161
2022/02/24 17,130 17,130 16,860 17,035 238
2022/02/22 17,300 17,300 17,170 17,235 177
2022/02/21 17,375 17,515 17,330 17,500 175
2022/02/18 17,490 17,650 17,450 17,650 36
2022/02/17 17,725 17,725 17,635 17,695 152
2022/02/16 17,805 17,860 17,745 17,785 139
2022/02/15 17,695 18,095 17,405 17,405 62
2022/02/14 17,600 17,705 17,550 17,650 71
2022/02/10 18,000 18,000 18,000 18,000 15
2022/02/09 17,800 17,935 17,800 17,850 46
2022/02/08 17,770 17,780 17,630 17,780 20
2022/02/07 17,780 17,820 17,680 17,770 346
2022/02/04 17,700 17,845 17,680 17,845 119
2022/02/03 17,730 17,840 17,730 17,800 8
2022/02/02 17,720 17,955 17,720 17,955 141
2022/02/01 17,690 17,780 17,570 17,600 689
2022/01/31 17,345 17,600 17,250 17,570 312
2022/01/28 17,240 17,460 17,240 17,420 23
2022/01/27 17,770 17,770 17,000 17,140 1,420
2022/01/26 17,660 17,660 17,595 17,595 38
2022/01/25 18,180 18,185 17,495 17,495 697
2022/01/24 17,890 17,890 17,850 17,850 29
2022/01/21 17,675 17,780 17,620 17,780 91
2022/01/20 17,820 18,040 17,720 18,040 59
2022/01/19 18,080 18,095 17,790 17,830 774
2022/01/18 18,520 18,540 18,305 18,305 69
2022/01/17 18,420 18,450 18,385 18,415 30
2022/01/14 18,400 18,400 18,180 18,300 77
2022/01/13 18,655 18,655 18,580 18,580 3
2022/01/12 18,500 18,735 18,500 18,735 11
2022/01/11 18,385 18,495 18,360 18,435 120
2022/01/07 18,600 18,600 18,400 18,495 282
2022/01/06 18,800 18,800 18,500 18,510 502
2022/01/05 18,975 18,975 18,800 18,900 1,069
2022/01/04 18,620 18,755 18,620 18,750 176

このページの先頭へ