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
2023/12/29 21,965 22,235 21,920 22,235 7,303
2023/12/28 21,850 22,060 21,800 22,030 296
2023/12/27 21,825 22,090 21,810 21,990 355
2023/12/26 21,810 21,810 21,690 21,790 179
2023/12/25 21,780 21,840 21,730 21,760 288
2023/12/22 21,725 21,865 21,700 21,780 366
2023/12/21 21,640 21,855 21,600 21,690 321
2023/12/20 21,660 22,000 21,660 21,870 259
2023/12/19 21,445 21,660 21,420 21,660 425
2023/12/18 21,500 21,505 21,305 21,465 517
2023/12/15 21,600 21,760 21,600 21,630 187
2023/12/14 21,825 21,850 21,460 21,545 218
2023/12/13 21,890 21,890 21,770 21,770 18
2023/12/12 21,930 21,945 21,840 21,840 101
2023/12/11 21,895 21,895 21,790 21,845 62
2023/12/08 21,725 21,780 21,470 21,470 722
2023/12/07 22,020 22,020 21,835 21,835 198
2023/12/06 21,805 22,195 21,805 22,195 103
2023/12/05 21,915 21,915 21,730 21,755 96
2023/12/04 22,045 22,045 21,870 21,945 301
2023/12/01 22,120 22,170 22,100 22,150 381
2023/11/30 21,950 22,030 21,910 22,020 41
2023/11/29 22,015 22,125 21,950 22,000 161
2023/11/28 22,200 22,200 22,040 22,125 27
2023/11/27 22,260 22,335 22,150 22,205 45
2023/11/24 22,305 22,340 22,240 22,240 149
2023/11/22 21,965 22,180 21,950 22,110 102
2023/11/21 22,005 22,070 21,950 22,070 100
2023/11/20 22,200 22,335 22,045 22,125 1,679
2023/11/17 21,920 22,135 21,920 22,105 260
2023/11/16 22,020 22,135 21,900 21,995 802
2023/11/15 21,975 22,050 21,960 22,020 897
2023/11/14 21,820 21,820 21,720 21,720 69
2023/11/13 21,780 21,780 21,590 21,635 746
2023/11/10 21,515 21,590 21,450 21,590 102
2023/11/09 21,410 21,715 21,355 21,685 1,381
2023/11/08 21,650 21,650 21,290 21,355 81
2023/11/07 21,780 21,780 21,550 21,590 196
2023/11/06 21,780 21,880 21,730 21,825 430
2023/11/02 21,830 21,830 21,375 21,440 321
2023/11/01 21,145 21,330 21,145 21,330 197
2023/10/31 20,760 20,780 20,600 20,780 255
2023/10/30 20,885 20,885 20,515 20,610 412
2023/10/27 20,680 20,925 20,620 20,885 141
2023/10/26 20,690 20,745 20,530 20,565 246
2023/10/25 20,895 20,990 20,835 20,885 134
2023/10/24 20,785 20,835 20,350 20,835 698
2023/10/23 20,845 20,860 20,750 20,770 264
2023/10/20 20,870 21,005 20,790 20,915 1,263
2023/10/19 21,030 21,115 20,930 21,035 396
2023/10/18 21,315 21,320 21,195 21,320 177
2023/10/17 21,295 21,420 21,250 21,250 114
2023/10/16 21,285 21,285 21,080 21,110 280
2023/10/13 21,600 21,640 21,400 21,450 412
2023/10/12 21,510 21,770 21,510 21,770 128
2023/10/11 21,455 21,510 21,455 21,455 108
2023/10/10 21,200 21,505 21,200 21,430 413
2023/10/06 20,975 21,035 20,970 20,995 592
2023/10/05 20,720 21,020 20,665 20,985 1,897
2023/10/04 20,800 20,865 20,580 20,580 725
2023/10/03 21,385 21,385 21,055 21,135 415
2023/10/02 21,610 21,815 21,440 21,440 282
2023/09/29 21,780 21,780 21,440 21,510 318
2023/09/28 21,780 21,850 21,590 21,715 829
2023/09/27 21,655 21,780 21,550 21,780 469
2023/09/26 21,915 21,915 21,750 21,775 428
2023/09/25 21,845 21,955 21,805 21,900 528
2023/09/22 21,675 21,885 21,640 21,805 385
2023/09/21 22,035 22,140 21,875 21,885 287
2023/09/20 22,355 22,355 22,105 22,105 519
2023/09/19 22,220 22,350 22,200 22,305 279
2023/09/15 22,275 22,410 22,275 22,380 4,727
2023/09/14 21,965 22,140 21,930 22,095 1,099
2023/09/13 21,890 21,925 21,870 21,885 150
2023/09/12 21,850 21,900 21,800 21,870 71
2023/09/11 21,815 21,855 21,655 21,705 119
2023/09/08 21,870 21,870 21,700 21,760 231
2023/09/07 22,040 22,120 21,910 21,945 76
2023/09/06 21,900 22,105 21,900 22,040 557
2023/09/05 21,860 21,900 21,745 21,860 200
2023/09/04 21,695 21,850 21,695 21,850 190
2023/09/01 21,470 21,700 21,470 21,635 164
2023/08/31 21,345 21,545 21,345 21,545 55
2023/08/30 21,315 21,440 21,315 21,430 85
2023/08/29 21,270 21,275 21,235 21,235 25
2023/08/28 21,070 21,200 21,070 21,200 214
2023/08/25 20,870 20,930 20,860 20,860 174
2023/08/24 21,025 21,095 21,015 21,095 113
2023/08/23 20,785 20,935 20,785 20,935 36
2023/08/22 20,770 20,940 20,770 20,935 829
2023/08/21 20,680 20,750 20,650 20,710 149
2023/08/18 20,550 20,695 20,505 20,530 1,638
2023/08/17 20,825 20,825 20,555 20,700 198
2023/08/16 20,935 20,960 20,820 20,850 433
2023/08/15 21,185 21,185 21,090 21,090 268
2023/08/14 21,270 21,320 20,990 21,020 430
2023/08/10 21,050 21,270 21,000 21,225 207
2023/08/09 21,120 21,120 21,005 21,040 164
2023/08/08 21,175 21,260 21,115 21,160 554
2023/08/07 21,110 21,350 21,110 21,290 2,699
2023/08/04 21,080 21,255 21,050 21,220 214
2023/08/03 21,300 21,325 21,150 21,170 373
2023/08/02 21,615 21,725 21,440 21,460 2,917
2023/08/01 21,770 21,860 21,735 21,825 290
2023/07/31 21,490 21,740 21,490 21,695 556
2023/07/28 21,235 21,440 21,090 21,330 403
2023/07/27 21,270 21,435 21,250 21,435 237
2023/07/26 21,330 21,390 21,225 21,340 47
2023/07/25 21,330 21,365 21,240 21,330 4,881
2023/07/24 21,315 21,360 21,250 21,280 207
2023/07/21 21,100 21,195 21,005 21,130 141
2023/07/20 21,290 21,305 21,065 21,120 556
2023/07/19 21,200 21,280 21,195 21,280 120
2023/07/18 20,880 21,115 20,880 21,055 81
2023/07/14 21,080 21,080 20,850 20,970 49
2023/07/13 20,830 21,020 20,715 20,980 58
2023/07/12 20,870 20,870 20,675 20,750 267
2023/07/11 21,060 21,060 20,850 20,850 50
2023/07/10 21,075 21,075 20,900 20,970 402
2023/07/07 21,130 21,210 21,010 21,080 176
2023/07/06 21,360 21,395 21,220 21,280 441
2023/07/05 21,470 21,545 21,400 21,545 167
2023/07/04 21,585 21,590 21,510 21,550 273
2023/07/03 21,590 21,730 21,590 21,710 130
2023/06/30 21,370 21,455 21,265 21,455 117
2023/06/29 21,480 21,580 21,450 21,455 141
2023/06/28 21,200 21,460 21,200 21,460 197
2023/06/27 21,095 21,175 20,940 21,070 212
2023/06/26 21,165 21,235 20,935 21,205 103
2023/06/23 21,515 21,635 21,045 21,235 1,400
2023/06/22 21,390 21,645 21,390 21,515 139
2023/06/21 21,310 21,510 21,305 21,500 500
2023/06/20 21,415 21,415 21,270 21,370 298
2023/06/19 21,660 21,660 21,365 21,475 1,852
2023/06/16 21,495 21,650 21,360 21,650 1,060
2023/06/15 21,465 21,630 21,430 21,535 809
2023/06/14 21,265 21,535 21,265 21,445 1,017
2023/06/13 21,085 21,265 21,085 21,265 724
2023/06/12 20,965 21,020 20,900 20,980 233
2023/06/09 20,705 20,855 20,690 20,855 252
2023/06/08 20,685 20,720 20,400 20,400 173
2023/06/07 21,065 21,110 20,690 20,690 1,041
2023/06/06 20,660 20,995 20,640 20,970 138
2023/06/05 20,720 20,745 20,640 20,745 400
2023/06/02 20,200 20,390 20,200 20,390 1,234
2023/06/01 19,905 20,140 19,890 20,100 523
2023/05/31 20,015 20,095 19,850 19,850 157
2023/05/30 20,120 20,215 20,050 20,215 86
2023/05/29 20,325 20,325 20,165 20,165 222
2023/05/26 20,065 20,075 20,020 20,040 48
2023/05/25 20,000 20,085 19,890 20,010 1,786
2023/05/24 20,020 20,150 20,000 20,000 91
2023/05/23 20,355 20,415 20,105 20,190 1,506
2023/05/22 20,080 20,250 20,080 20,245 176
2023/05/19 20,160 20,200 20,080 20,080 2,802
2023/05/18 20,050 20,095 19,980 20,050 891
2023/05/17 19,775 19,850 19,770 19,850 402
2023/05/16 19,720 19,775 19,685 19,695 227
2023/05/15 19,540 19,620 19,515 19,620 57
2023/05/12 19,310 19,445 19,020 19,420 992
2023/05/11 19,235 19,325 19,235 19,315 448
2023/05/10 19,405 19,425 19,310 19,310 89
2023/05/09 19,265 19,450 19,265 19,400 215
2023/05/08 19,190 19,280 19,150 19,185 146
2023/05/02 19,320 19,320 19,200 19,235 55
2023/05/01 19,140 19,300 19,140 19,300 397
2023/04/28 18,900 19,000 18,900 18,970 86
2023/04/27 18,665 18,855 18,580 18,740 1,479
2023/04/26 18,850 18,855 18,730 18,820 70
2023/04/25 19,000 19,070 18,915 18,925 196
2023/04/24 18,815 18,920 18,815 18,920 187
2023/04/21 18,860 18,980 18,860 18,905 176
2023/04/20 18,870 18,930 18,870 18,920 66
2023/04/19 18,785 18,990 18,785 18,910 234
2023/04/18 18,910 18,980 18,910 18,980 249
2023/04/17 18,650 18,825 18,650 18,825 126
2023/04/14 18,700 18,765 18,700 18,740 141
2023/04/13 18,595 18,620 18,585 18,620 47
2023/04/12 18,560 18,635 18,560 18,605 56
2023/04/11 18,320 18,525 18,320 18,475 113
2023/04/10 18,355 18,355 18,315 18,325 114
2023/04/07 18,205 18,270 18,205 18,240 32
2023/04/06 18,235 18,250 18,180 18,180 110
2023/04/05 18,625 18,625 18,400 18,400 140
2023/04/04 18,685 18,795 18,675 18,775 567
2023/04/03 18,725 18,770 18,675 18,770 173
2023/03/31 18,540 18,600 18,540 18,585 138
2023/03/30 18,320 18,400 18,295 18,400 236
2023/03/29 18,075 18,280 18,075 18,280 60
2023/03/28 18,020 18,075 18,015 18,075 24
2023/03/27 18,040 18,040 18,020 18,020 25
2023/03/24 17,915 17,955 17,915 17,945 29
2023/03/23 17,860 17,950 17,800 17,925 24
2023/03/22 18,040 18,060 18,005 18,045 693
2023/03/20 17,750 17,955 17,740 17,740 609
2023/03/17 17,875 18,055 17,860 18,055 51
2023/03/16 17,555 17,785 17,520 17,780 110
2023/03/15 18,010 18,030 17,900 17,955 306
2023/03/14 18,010 18,010 17,785 17,855 645
2023/03/13 18,345 18,475 18,230 18,340 275
2023/03/10 18,775 18,785 18,630 18,675 2,689
2023/03/09 18,930 19,000 18,930 18,980 142
2023/03/08 18,655 18,805 18,655 18,805 48
2023/03/07 18,695 18,770 18,660 18,765 469
2023/03/06 18,675 18,730 18,625 18,715 296
2023/03/03 18,385 18,545 18,360 18,545 33
2023/03/02 18,360 18,360 18,270 18,270 39
2023/03/01 18,210 18,360 18,210 18,325 74
2023/02/28 18,235 18,365 18,235 18,335 1,156
2023/02/27 18,215 18,285 18,215 18,235 92
2023/02/24 18,150 18,245 18,150 18,245 20
2023/02/22 18,200 18,200 18,110 18,155 57
2023/02/21 18,185 18,380 18,185 18,315 129
2023/02/20 18,325 18,370 18,285 18,355 48
2023/02/17 18,245 18,310 18,245 18,310 25
2023/02/16 18,360 18,370 18,320 18,370 24
2023/02/15 18,315 18,350 18,230 18,230 67
2023/02/14 18,300 18,315 18,300 18,315 342
2023/02/13 18,235 18,285 18,105 18,175 329
2023/02/10 18,220 18,350 18,195 18,280 183
2023/02/09 18,150 18,250 18,150 18,250 98
2023/02/08 18,110 18,315 18,110 18,175 386
2023/02/07 18,475 18,500 18,430 18,445 592
2023/02/06 18,480 18,490 18,385 18,385 361
2023/02/03 18,240 18,345 18,240 18,285 506
2023/02/02 18,360 18,360 18,250 18,315 333
2023/02/01 18,285 18,340 18,285 18,305 29
2023/01/31 18,510 18,510 18,245 18,310 252
2023/01/30 18,445 18,445 18,390 18,415 144
2023/01/27 18,355 18,420 18,355 18,400 10
2023/01/26 18,360 18,450 18,360 18,375 25
2023/01/25 18,305 18,455 18,305 18,420 92
2023/01/24 18,195 18,350 18,195 18,345 493
2023/01/23 17,945 18,100 17,945 18,100 8
2023/01/20 17,780 17,885 17,780 17,885 20
2023/01/19 17,895 17,915 17,785 17,785 40
2023/01/18 17,745 18,000 17,745 17,985 388
2023/01/17 17,675 17,720 17,675 17,720 29
2023/01/16 17,590 17,730 17,520 17,520 139
2023/01/13 17,700 17,835 17,680 17,680 245
2023/01/12 17,670 17,740 17,665 17,720 95
2023/01/11 17,545 17,650 17,545 17,635 57
2023/01/10 17,540 17,545 17,470 17,470 76
2023/01/06 17,285 17,425 17,285 17,385 102
2023/01/05 17,445 17,445 17,310 17,335 82
2023/01/04 17,425 17,530 17,300 17,320 132

このページの先頭へ