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 |
|---|---|---|---|---|---|
| 2024/12/30 | 26,200 | 26,200 | 25,930 | 25,930 | 808 |
| 2024/12/27 | 25,870 | 26,150 | 25,870 | 26,100 | 4,629 |
| 2024/12/26 | 25,430 | 25,840 | 25,430 | 25,840 | 2,260 |
| 2024/12/25 | 25,550 | 25,550 | 25,275 | 25,430 | 362 |
| 2024/12/24 | 25,550 | 25,550 | 25,440 | 25,480 | 99 |
| 2024/12/23 | 25,385 | 25,450 | 25,345 | 25,450 | 203 |
| 2024/12/20 | 25,395 | 25,445 | 25,240 | 25,245 | 1,071 |
| 2024/12/19 | 24,940 | 25,340 | 24,930 | 25,315 | 385 |
| 2024/12/18 | 25,430 | 25,555 | 25,400 | 25,405 | 82 |
| 2024/12/17 | 25,625 | 25,735 | 25,480 | 25,485 | 278 |
| 2024/12/16 | 25,685 | 25,695 | 25,530 | 25,550 | 205 |
| 2024/12/13 | 25,495 | 25,695 | 25,495 | 25,620 | 1,425 |
| 2024/12/12 | 25,905 | 26,000 | 25,885 | 25,900 | 565 |
| 2024/12/11 | 25,675 | 25,675 | 25,540 | 25,630 | 37 |
| 2024/12/10 | 25,820 | 25,820 | 25,570 | 25,640 | 264 |
| 2024/12/09 | 25,640 | 25,640 | 25,505 | 25,550 | 2,934 |
| 2024/12/06 | 25,685 | 25,685 | 25,460 | 25,505 | 656 |
| 2024/12/05 | 25,775 | 25,810 | 25,670 | 25,670 | 101 |
| 2024/12/04 | 25,765 | 25,810 | 25,635 | 25,650 | 1,108 |
| 2024/12/03 | 25,490 | 25,850 | 25,490 | 25,795 | 2,854 |
| 2024/12/02 | 25,100 | 25,420 | 25,100 | 25,375 | 649 |
| 2024/11/29 | 25,120 | 25,120 | 24,975 | 25,120 | 130 |
| 2024/11/28 | 24,915 | 25,240 | 24,860 | 25,240 | 606 |
| 2024/11/27 | 25,150 | 25,150 | 24,875 | 24,875 | 728 |
| 2024/11/26 | 25,315 | 25,315 | 25,030 | 25,130 | 191 |
| 2024/11/25 | 25,480 | 25,590 | 25,450 | 25,460 | 607 |
| 2024/11/22 | 25,195 | 25,325 | 25,195 | 25,305 | 56 |
| 2024/11/21 | 25,320 | 25,320 | 25,150 | 25,150 | 205 |
| 2024/11/20 | 25,370 | 25,450 | 25,300 | 25,310 | 228 |
| 2024/11/19 | 25,355 | 25,420 | 25,230 | 25,360 | 235 |
| 2024/11/18 | 25,225 | 25,305 | 25,215 | 25,230 | 334 |
| 2024/11/15 | 25,535 | 25,575 | 25,515 | 25,550 | 44 |
| 2024/11/14 | 25,430 | 25,610 | 25,430 | 25,500 | 144 |
| 2024/11/13 | 25,665 | 25,695 | 25,305 | 25,400 | 1,008 |
| 2024/11/12 | 25,840 | 25,985 | 25,650 | 25,705 | 2,099 |
| 2024/11/11 | 25,740 | 25,740 | 25,660 | 25,675 | 48 |
| 2024/11/08 | 25,965 | 26,000 | 25,700 | 25,765 | 264 |
| 2024/11/07 | 25,850 | 25,950 | 25,615 | 25,760 | 737 |
| 2024/11/06 | 25,145 | 25,710 | 25,065 | 25,470 | 780 |
| 2024/11/05 | 24,980 | 25,160 | 24,970 | 25,000 | 287 |
| 2024/11/01 | 24,940 | 25,045 | 24,815 | 24,860 | 778 |
| 2024/10/31 | 25,280 | 25,285 | 25,180 | 25,250 | 55 |
| 2024/10/30 | 25,260 | 25,470 | 25,260 | 25,405 | 513 |
| 2024/10/29 | 25,035 | 25,190 | 25,000 | 25,120 | 49 |
| 2024/10/28 | 24,510 | 25,005 | 24,490 | 24,980 | 873 |
| 2024/10/25 | 24,640 | 24,660 | 24,505 | 24,625 | 399 |
| 2024/10/24 | 24,575 | 24,840 | 24,510 | 24,810 | 205 |
| 2024/10/23 | 24,860 | 24,985 | 24,755 | 24,800 | 309 |
| 2024/10/22 | 25,200 | 25,200 | 24,790 | 24,940 | 1,193 |
| 2024/10/21 | 25,265 | 25,265 | 25,200 | 25,205 | 214 |
| 2024/10/18 | 25,350 | 25,385 | 25,250 | 25,265 | 204 |
| 2024/10/17 | 25,425 | 25,430 | 25,255 | 25,255 | 212 |
| 2024/10/16 | 25,210 | 25,450 | 25,200 | 25,295 | 152 |
| 2024/10/15 | 25,815 | 25,815 | 25,600 | 25,600 | 552 |
| 2024/10/11 | 25,600 | 25,655 | 25,500 | 25,500 | 285 |
| 2024/10/10 | 25,710 | 25,710 | 25,530 | 25,590 | 66 |
| 2024/10/09 | 25,650 | 25,650 | 25,425 | 25,525 | 588 |
| 2024/10/08 | 25,550 | 25,550 | 25,360 | 25,435 | 242 |
| 2024/10/07 | 25,845 | 25,885 | 25,725 | 25,740 | 529 |
| 2024/10/04 | 25,320 | 25,405 | 25,315 | 25,345 | 1,485 |
| 2024/10/03 | 25,525 | 25,525 | 25,255 | 25,310 | 272 |
| 2024/10/02 | 24,970 | 25,135 | 24,875 | 24,945 | 123 |
| 2024/10/01 | 25,145 | 25,355 | 24,900 | 25,305 | 1,911 |
| 2024/09/30 | 24,760 | 25,085 | 24,755 | 24,855 | 2,732 |
| 2024/09/27 | 25,350 | 26,130 | 25,175 | 25,760 | 1,037 |
| 2024/09/26 | 24,945 | 25,250 | 24,880 | 25,195 | 367 |
| 2024/09/25 | 24,725 | 24,725 | 24,660 | 24,670 | 419 |
| 2024/09/24 | 24,880 | 24,880 | 24,390 | 24,725 | 597 |
| 2024/09/20 | 24,505 | 24,735 | 24,505 | 24,605 | 387 |
| 2024/09/19 | 24,280 | 24,440 | 24,280 | 24,325 | 456 |
| 2024/09/18 | 23,990 | 24,055 | 23,700 | 23,880 | 344 |
| 2024/09/17 | 24,050 | 24,050 | 23,505 | 23,830 | 430 |
| 2024/09/13 | 24,110 | 24,110 | 23,900 | 24,025 | 113 |
| 2024/09/12 | 24,160 | 24,250 | 24,000 | 24,155 | 441 |
| 2024/09/11 | 23,880 | 23,905 | 23,400 | 23,595 | 1,269 |
| 2024/09/10 | 24,215 | 24,275 | 23,875 | 24,195 | 98 |
| 2024/09/09 | 23,575 | 24,300 | 23,560 | 24,300 | 815 |
| 2024/09/06 | 24,465 | 24,535 | 24,130 | 24,295 | 180 |
| 2024/09/05 | 24,295 | 24,715 | 24,005 | 24,445 | 649 |
| 2024/09/04 | 24,685 | 24,835 | 24,365 | 24,745 | 16,187 |
| 2024/09/03 | 25,450 | 25,540 | 25,425 | 25,465 | 416 |
| 2024/09/02 | 25,510 | 25,510 | 25,250 | 25,330 | 125 |
| 2024/08/30 | 25,270 | 25,345 | 24,860 | 25,305 | 51 |
| 2024/08/29 | 25,355 | 25,355 | 25,000 | 25,145 | 496 |
| 2024/08/28 | 24,990 | 25,130 | 24,890 | 25,130 | 27 |
| 2024/08/27 | 24,920 | 25,060 | 24,830 | 25,060 | 516 |
| 2024/08/26 | 24,620 | 24,965 | 24,620 | 24,845 | 1,420 |
| 2024/08/23 | 24,990 | 25,095 | 24,920 | 24,920 | 296 |
| 2024/08/22 | 24,910 | 25,000 | 24,790 | 24,925 | 101 |
| 2024/08/21 | 24,700 | 25,000 | 24,700 | 24,865 | 601 |
| 2024/08/20 | 25,110 | 25,110 | 24,850 | 25,015 | 3,303 |
| 2024/08/19 | 24,950 | 25,075 | 24,670 | 24,920 | 2,453 |
| 2024/08/16 | 25,420 | 25,450 | 24,750 | 25,450 | 1,332 |
| 2024/08/15 | 24,180 | 24,795 | 24,180 | 24,420 | 3,496 |
| 2024/08/14 | 24,000 | 24,500 | 23,955 | 24,230 | 577 |
| 2024/08/13 | 23,740 | 23,815 | 23,240 | 23,815 | 703 |
| 2024/08/09 | 23,130 | 23,455 | 22,985 | 23,240 | 400 |
| 2024/08/08 | 23,135 | 23,875 | 22,900 | 23,380 | 198 |
| 2024/08/07 | 22,465 | 24,050 | 22,100 | 23,425 | 2,838 |
| 2024/08/06 | 23,000 | 25,995 | 22,505 | 22,965 | 2,497 |
| 2024/08/05 | 23,095 | 24,095 | 21,500 | 23,490 | 4,582 |
| 2024/08/02 | 24,645 | 24,645 | 23,980 | 24,595 | 4,321 |
| 2024/08/01 | 26,485 | 26,485 | 25,445 | 25,620 | 1,374 |
| 2024/07/31 | 25,745 | 26,515 | 25,745 | 26,400 | 345 |
| 2024/07/30 | 25,960 | 26,390 | 25,870 | 26,390 | 254 |
| 2024/07/29 | 25,995 | 26,175 | 25,980 | 26,060 | 567 |
| 2024/07/26 | 25,520 | 26,110 | 25,465 | 25,555 | 234 |
| 2024/07/25 | 26,240 | 26,240 | 25,580 | 25,600 | 2,120 |
| 2024/07/24 | 26,660 | 26,710 | 26,400 | 26,400 | 1,095 |
| 2024/07/23 | 26,905 | 27,325 | 26,730 | 26,800 | 84 |
| 2024/07/22 | 27,045 | 27,075 | 26,730 | 26,730 | 1,209 |
| 2024/07/19 | 27,100 | 27,105 | 26,800 | 27,055 | 1,038 |
| 2024/07/18 | 27,150 | 27,370 | 27,125 | 27,165 | 1,425 |
| 2024/07/17 | 27,655 | 27,970 | 27,495 | 27,565 | 621 |
| 2024/07/16 | 27,460 | 27,635 | 27,455 | 27,480 | 338 |
| 2024/07/12 | 27,305 | 27,560 | 27,305 | 27,330 | 1,487 |
| 2024/07/11 | 27,890 | 28,180 | 27,695 | 27,770 | 1,223 |
| 2024/07/10 | 27,450 | 27,650 | 27,305 | 27,535 | 518 |
| 2024/07/09 | 27,200 | 27,600 | 27,200 | 27,460 | 561 |
| 2024/07/08 | 27,250 | 27,490 | 27,200 | 27,200 | 304 |
| 2024/07/05 | 27,600 | 27,600 | 27,330 | 27,400 | 180 |
| 2024/07/04 | 27,250 | 27,500 | 27,205 | 27,425 | 4,365 |
| 2024/07/03 | 27,240 | 27,240 | 27,005 | 27,125 | 2,449 |
| 2024/07/02 | 26,660 | 26,990 | 26,660 | 26,990 | 1,988 |
| 2024/07/01 | 26,720 | 26,725 | 26,555 | 26,600 | 331 |
| 2024/06/28 | 26,410 | 26,580 | 26,410 | 26,520 | 1,927 |
| 2024/06/27 | 26,400 | 26,400 | 26,205 | 26,280 | 995 |
| 2024/06/26 | 26,230 | 26,395 | 26,160 | 26,330 | 211 |
| 2024/06/25 | 25,970 | 26,200 | 25,965 | 26,200 | 437 |
| 2024/06/24 | 25,625 | 25,900 | 25,615 | 25,865 | 373 |
| 2024/06/21 | 25,550 | 25,845 | 25,550 | 25,695 | 70 |
| 2024/06/20 | 25,635 | 25,705 | 25,495 | 25,700 | 169 |
| 2024/06/19 | 25,610 | 25,795 | 25,610 | 25,715 | 368 |
| 2024/06/18 | 25,790 | 25,790 | 25,550 | 25,550 | 196 |
| 2024/06/17 | 25,705 | 25,830 | 25,385 | 25,485 | 550 |
| 2024/06/14 | 25,820 | 25,995 | 25,605 | 25,870 | 125 |
| 2024/06/13 | 26,085 | 26,085 | 25,750 | 25,760 | 1,893 |
| 2024/06/12 | 25,965 | 26,140 | 25,920 | 25,950 | 1,033 |
| 2024/06/11 | 26,100 | 26,370 | 26,100 | 26,175 | 396 |
| 2024/06/10 | 25,980 | 26,130 | 25,980 | 26,100 | 424 |
| 2024/06/07 | 25,790 | 25,970 | 25,790 | 25,865 | 131 |
| 2024/06/06 | 26,075 | 26,095 | 25,910 | 26,050 | 422 |
| 2024/06/05 | 26,045 | 26,045 | 25,795 | 25,890 | 585 |
| 2024/06/04 | 26,185 | 26,400 | 26,145 | 26,335 | 99 |
| 2024/06/03 | 26,245 | 26,390 | 26,245 | 26,295 | 241 |
| 2024/05/31 | 25,700 | 26,045 | 25,700 | 26,045 | 148 |
| 2024/05/30 | 25,530 | 25,870 | 25,335 | 25,605 | 486 |
| 2024/05/29 | 26,045 | 26,105 | 25,800 | 25,895 | 5,614 |
| 2024/05/28 | 26,070 | 26,270 | 25,950 | 26,045 | 668 |
| 2024/05/27 | 25,875 | 26,000 | 25,835 | 25,915 | 879 |
| 2024/05/24 | 25,900 | 25,995 | 25,570 | 25,995 | 1,925 |
| 2024/05/23 | 25,830 | 26,100 | 25,700 | 26,095 | 1,049 |
| 2024/05/22 | 25,890 | 25,890 | 25,755 | 25,755 | 277 |
| 2024/05/21 | 26,090 | 26,495 | 25,880 | 25,880 | 402 |
| 2024/05/20 | 25,780 | 26,180 | 25,615 | 25,615 | 1,205 |
| 2024/05/17 | 25,400 | 25,895 | 25,400 | 25,795 | 752 |
| 2024/05/16 | 25,765 | 25,800 | 25,595 | 25,780 | 1,018 |
| 2024/05/15 | 25,570 | 25,850 | 25,570 | 25,635 | 331 |
| 2024/05/14 | 25,600 | 25,700 | 25,500 | 25,685 | 138 |
| 2024/05/13 | 25,570 | 25,760 | 25,500 | 25,680 | 544 |
| 2024/05/10 | 25,585 | 25,800 | 25,560 | 25,580 | 546 |
| 2024/05/09 | 25,475 | 25,600 | 25,370 | 25,430 | 290 |
| 2024/05/08 | 25,645 | 25,795 | 25,270 | 25,360 | 322 |
| 2024/05/07 | 25,760 | 25,800 | 25,555 | 25,700 | 1,725 |
| 2024/05/02 | 25,305 | 25,695 | 25,305 | 25,530 | 481 |
| 2024/05/01 | 25,505 | 25,645 | 25,430 | 25,565 | 751 |
| 2024/04/30 | 25,530 | 25,700 | 25,385 | 25,550 | 749 |
| 2024/04/26 | 24,935 | 25,315 | 24,800 | 25,050 | 109 |
| 2024/04/25 | 25,080 | 25,210 | 24,860 | 24,860 | 138 |
| 2024/04/24 | 25,060 | 25,325 | 25,000 | 25,215 | 153 |
| 2024/04/23 | 25,180 | 25,180 | 24,770 | 25,000 | 406 |
| 2024/04/22 | 24,715 | 24,890 | 24,645 | 24,770 | 1,021 |
| 2024/04/19 | 24,745 | 24,845 | 24,235 | 24,465 | 3,135 |
| 2024/04/18 | 24,785 | 25,050 | 24,700 | 25,050 | 1,082 |
| 2024/04/17 | 25,190 | 25,190 | 24,850 | 24,850 | 1,057 |
| 2024/04/16 | 25,350 | 25,630 | 25,080 | 25,170 | 628 |
| 2024/04/15 | 25,395 | 25,620 | 25,335 | 25,545 | 954 |
| 2024/04/12 | 25,640 | 25,800 | 25,625 | 25,625 | 2,490 |
| 2024/04/11 | 25,300 | 25,590 | 25,300 | 25,570 | 6,748 |
| 2024/04/10 | 25,495 | 25,630 | 25,495 | 25,540 | 207 |
| 2024/04/09 | 25,535 | 25,670 | 25,490 | 25,620 | 552 |
| 2024/04/08 | 25,475 | 25,565 | 25,345 | 25,525 | 595 |
| 2024/04/05 | 25,045 | 25,505 | 25,000 | 25,235 | 4,154 |
| 2024/04/04 | 25,550 | 25,650 | 25,480 | 25,520 | 726 |
| 2024/04/03 | 25,225 | 25,335 | 25,050 | 25,260 | 282 |
| 2024/04/02 | 25,500 | 25,515 | 25,250 | 25,315 | 242 |
| 2024/04/01 | 25,935 | 25,935 | 25,290 | 25,430 | 1,809 |
| 2024/03/29 | 25,740 | 25,880 | 25,715 | 25,880 | 134 |
| 2024/03/28 | 25,805 | 25,845 | 25,660 | 25,765 | 157 |
| 2024/03/27 | 25,760 | 25,895 | 25,680 | 25,835 | 618 |
| 2024/03/26 | 25,610 | 25,665 | 25,515 | 25,665 | 421 |
| 2024/03/25 | 25,970 | 25,970 | 25,620 | 25,620 | 453 |
| 2024/03/22 | 25,850 | 25,990 | 25,820 | 25,840 | 1,548 |
| 2024/03/21 | 25,425 | 25,850 | 25,425 | 25,790 | 1,296 |
| 2024/03/19 | 25,085 | 25,330 | 24,705 | 25,140 | 1,890 |
| 2024/03/18 | 24,800 | 25,140 | 24,800 | 25,140 | 425 |
| 2024/03/15 | 24,525 | 24,705 | 24,430 | 24,590 | 801 |
| 2024/03/14 | 24,425 | 24,495 | 24,300 | 24,340 | 1,267 |
| 2024/03/13 | 24,635 | 24,675 | 24,265 | 24,400 | 1,426 |
| 2024/03/12 | 24,360 | 24,690 | 24,150 | 24,690 | 1,373 |
| 2024/03/11 | 24,885 | 24,885 | 24,350 | 24,860 | 6,852 |
| 2024/03/08 | 25,100 | 25,390 | 24,985 | 25,225 | 6,780 |
| 2024/03/07 | 25,315 | 25,400 | 25,035 | 25,130 | 2,022 |
| 2024/03/06 | 25,030 | 25,200 | 25,030 | 25,200 | 4,191 |
| 2024/03/05 | 25,015 | 25,135 | 24,940 | 25,120 | 2,662 |
| 2024/03/04 | 25,040 | 25,125 | 24,980 | 25,050 | 6,421 |
| 2024/03/01 | 24,675 | 25,040 | 24,675 | 25,040 | 3,911 |
| 2024/02/29 | 24,665 | 24,705 | 24,500 | 24,705 | 2,254 |
| 2024/02/28 | 24,745 | 24,750 | 24,625 | 24,690 | 1,575 |
| 2024/02/27 | 24,790 | 24,875 | 24,675 | 24,800 | 160 |
| 2024/02/26 | 24,700 | 24,805 | 24,620 | 24,695 | 2,377 |
| 2024/02/22 | 24,420 | 24,630 | 24,395 | 24,630 | 1,283 |
| 2024/02/21 | 24,225 | 24,270 | 24,110 | 24,205 | 2,851 |
| 2024/02/20 | 24,415 | 24,450 | 24,200 | 24,280 | 1,128 |
| 2024/02/19 | 24,275 | 24,330 | 24,200 | 24,310 | 142 |
| 2024/02/16 | 24,435 | 24,435 | 24,165 | 24,265 | 667 |
| 2024/02/15 | 23,990 | 23,990 | 23,835 | 23,935 | 191 |
| 2024/02/14 | 23,930 | 23,940 | 23,725 | 23,895 | 429 |
| 2024/02/13 | 24,030 | 24,070 | 23,760 | 24,070 | 747 |
| 2024/02/09 | 23,565 | 23,770 | 23,530 | 23,555 | 283 |
| 2024/02/08 | 23,895 | 23,895 | 23,440 | 23,635 | 1,515 |
| 2024/02/07 | 23,555 | 23,795 | 23,540 | 23,770 | 7,011 |
| 2024/02/06 | 24,015 | 24,015 | 23,605 | 23,605 | 342 |
| 2024/02/05 | 23,915 | 24,165 | 23,775 | 23,855 | 228 |
| 2024/02/02 | 23,705 | 23,780 | 23,600 | 23,700 | 316 |
| 2024/02/01 | 23,590 | 23,925 | 23,550 | 23,700 | 344 |
| 2024/01/31 | 23,770 | 23,770 | 23,530 | 23,745 | 741 |
| 2024/01/30 | 23,595 | 23,705 | 23,575 | 23,695 | 1,572 |
| 2024/01/29 | 23,385 | 23,645 | 23,385 | 23,645 | 169 |
| 2024/01/26 | 23,460 | 23,650 | 23,295 | 23,410 | 2,550 |
| 2024/01/25 | 23,595 | 24,275 | 23,450 | 23,660 | 5,460 |
| 2024/01/24 | 23,695 | 24,275 | 23,535 | 24,275 | 2,574 |
| 2024/01/23 | 23,780 | 23,940 | 23,695 | 23,695 | 4,552 |
| 2024/01/22 | 23,590 | 23,735 | 23,540 | 23,735 | 2,359 |
| 2024/01/19 | 23,505 | 23,515 | 23,335 | 23,410 | 282 |
| 2024/01/18 | 23,260 | 23,330 | 23,200 | 23,245 | 1,299 |
| 2024/01/17 | 23,490 | 23,705 | 23,285 | 23,285 | 3,000 |
| 2024/01/16 | 23,560 | 23,560 | 23,365 | 23,395 | 1,755 |
| 2024/01/15 | 23,400 | 23,620 | 23,280 | 23,600 | 3,997 |
| 2024/01/12 | 23,245 | 23,395 | 23,200 | 23,290 | 2,310 |
| 2024/01/11 | 23,005 | 23,210 | 23,005 | 23,140 | 482 |
| 2024/01/10 | 22,500 | 22,810 | 22,480 | 22,760 | 365 |
| 2024/01/09 | 22,485 | 22,520 | 22,410 | 22,420 | 1,653 |
| 2024/01/05 | 22,215 | 22,345 | 22,200 | 22,250 | 328 |
| 2024/01/04 | 21,935 | 22,195 | 21,745 | 22,115 | 1,232 |