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

One ETF JPX日経400(1474)の株価時系列情報

One ETF JPX日経400(1474)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
2026/01/30 32,400 32,510 32,400 32,510 232
2026/01/29 32,070 32,390 32,010 32,240 2,219
2026/01/28 32,100 32,280 32,100 32,240 1,125
2026/01/27 32,350 32,440 32,130 32,440 27
2026/01/26 32,470 32,470 32,320 32,410 601
2026/01/23 33,030 33,050 32,990 33,050 5
2026/01/22 33,060 33,060 32,940 32,940 20
2026/01/21 32,500 32,710 32,480 32,670 39
2026/01/20 33,170 33,170 32,950 32,990 47
2026/01/19 33,030 33,270 32,950 33,250 2,266
2026/01/16 33,210 33,350 33,190 33,310 19
2026/01/15 33,100 33,400 33,100 33,370 334
2026/01/14 33,050 33,210 33,050 33,210 35
2026/01/13 32,860 32,860 32,720 32,820 813
2026/01/09 31,860 32,020 31,860 32,020 16
2026/01/08 31,910 31,910 31,720 31,720 26
2026/01/07 32,020 32,120 31,920 31,950 137
2026/01/06 32,670 32,670 32,310 32,520 1,643
2026/01/05 31,700 32,070 31,700 32,000 54
2025/12/30 31,390 31,430 31,350 31,350 111
2025/12/29 31,820 31,820 31,370 31,390 70
2025/12/26 31,990 31,990 31,350 31,370 113
2025/12/25 31,350 31,370 31,320 31,370 28
2025/12/24 31,560 31,560 31,270 31,270 10
2025/12/23 31,390 31,400 31,390 31,400 2
2025/12/22 31,330 31,330 31,330 31,330 3
2025/12/19 31,000 31,190 31,000 31,190 22
2025/12/18 30,870 30,930 30,870 30,930 3,035
2025/12/17 30,800 31,060 30,800 31,060 50
2025/12/16 31,120 31,120 31,050 31,050 27
2025/12/15 31,390 31,620 31,390 31,620 2,448
2025/12/12 31,230 31,720 31,230 31,720 882
2025/12/11 31,320 31,320 30,940 31,010 3,181
2025/12/10 31,300 31,420 31,210 31,250 32
2025/12/09 31,190 31,250 31,170 31,170 17
2025/12/08 30,950 31,120 30,880 31,120 26
2025/12/05 30,980 30,980 30,820 30,900 60
2025/12/04 30,830 31,280 30,830 31,280 1,547
2025/12/03 30,610 30,740 30,610 30,700 1,312
2025/12/02 30,720 30,720 30,620 30,620 37
2025/12/01 30,730 30,730 30,550 30,550 2,261
2025/11/28 30,940 31,010 30,940 31,000 36
2025/11/27 30,940 30,940 30,940 30,940 1
2025/11/26 30,440 30,870 30,440 30,870 50
2025/11/25 30,360 30,360 30,220 30,220 805
2025/11/21 29,965 30,220 29,965 30,220 35
2025/11/20 30,410 30,410 30,410 30,410 21
2025/11/19 29,940 29,940 29,685 29,910 25
2025/11/18 30,200 30,200 29,880 29,930 76
2025/11/17 30,750 30,770 30,750 30,770 6
2025/11/14 30,800 30,870 30,790 30,790 33
2025/11/13 30,980 31,100 30,980 31,030 906
2025/11/12 30,780 30,850 30,780 30,850 30
2025/11/11 30,550 30,550 30,420 30,420 3
2025/11/10 30,550 30,550 30,550 30,550 17
2025/11/07 30,200 30,290 30,200 30,290 51
2025/11/06 30,320 30,500 30,320 30,480 132
2025/11/05 30,050 30,060 29,510 29,925 4,497
2025/11/04 30,790 30,790 30,480 30,480 76
2025/10/31 30,600 30,670 30,570 30,670 1,922
2025/10/30 30,240 30,440 30,240 30,440 60
2025/10/29 30,240 30,240 30,190 30,190 293
2025/10/28 30,470 30,470 30,220 30,220 50
2025/10/27 30,430 30,570 30,430 30,570 3,585
2025/10/24 30,000 30,030 29,970 30,020 1,214
2025/10/23 29,870 29,905 29,850 29,875 30
2025/10/22 30,060 30,060 30,030 30,030 27
2025/10/21 29,965 30,090 29,855 29,855 3,212
2025/10/20 29,550 29,805 29,535 29,765 87
2025/10/17 29,175 29,230 29,095 29,095 59
2025/10/16 29,420 29,420 29,400 29,400 7
2025/10/15 28,990 29,270 28,990 29,230 75
2025/10/14 28,720 28,740 28,720 28,740 31
2025/10/10 30,250 30,250 29,430 29,475 68
2025/10/09 29,890 29,890 29,800 29,860 90
2025/10/08 29,765 29,950 29,715 29,715 1,293
2025/10/07 29,820 29,820 29,650 29,650 24
2025/10/06 29,510 29,740 29,430 29,630 58
2025/10/03 28,605 28,700 28,605 28,670 260
2025/10/02 28,400 28,425 28,190 28,370 1,325
2025/10/01 28,545 28,545 28,345 28,345 300
2025/09/30 28,595 28,765 28,510 28,765 1,685
2025/09/29 28,705 28,715 28,510 28,510 4,435
2025/09/26 28,880 29,050 28,875 28,875 525
2025/09/25 28,865 28,940 28,855 28,875 16
2025/09/24 28,735 28,795 28,660 28,795 83
2025/09/22 28,650 28,780 28,650 28,735 90
2025/09/19 28,675 28,675 28,385 28,590 6,044
2025/09/18 28,660 28,715 28,590 28,715 185
2025/09/17 28,560 28,635 28,560 28,600 153
2025/09/16 28,780 28,890 28,690 28,755 1,152
2025/09/12 28,810 28,810 28,630 28,710 2,036
2025/09/11 28,430 28,890 28,405 28,890 2,614
2025/09/10 28,470 28,470 28,470 28,470 14
2025/09/09 28,485 28,485 28,320 28,350 16
2025/09/08 28,540 28,540 28,425 28,440 34
2025/09/05 28,125 28,185 28,070 28,175 2,225
2025/09/04 27,735 27,940 27,735 27,940 271
2025/09/03 27,865 27,865 27,585 27,585 26
2025/09/02 27,810 27,890 27,810 27,885 1,658
2025/09/01 27,695 27,695 27,695 27,695 9
2025/08/29 27,865 27,895 27,865 27,895 50
2025/08/28 27,905 27,980 27,905 27,980 235
2025/08/27 27,850 27,850 27,780 27,790 107
2025/08/26 27,895 27,895 27,860 27,860 17
2025/08/25 28,295 28,295 28,145 28,145 635
2025/08/22 28,120 28,125 28,120 28,125 107
2025/08/21 28,080 28,080 28,000 28,035 781
2025/08/20 28,225 28,225 28,100 28,155 209
2025/08/19 28,370 28,370 28,330 28,330 14
2025/08/18 28,340 28,340 28,340 28,340 1
2025/08/15 27,990 28,185 27,990 28,185 126
2025/08/14 27,830 27,830 27,770 27,770 27
2025/08/13 28,050 28,215 28,050 28,130 53
2025/08/12 27,725 28,005 27,675 27,860 1,380
2025/08/08 27,345 27,595 27,345 27,495 2,246
2025/08/07 27,075 27,260 27,075 27,210 5,351
2025/08/06 26,850 27,050 26,850 27,020 610
2025/08/05 26,705 26,795 26,705 26,745 378
2025/08/04 26,275 26,515 26,275 26,515 893
2025/08/01 26,765 26,965 26,765 26,875 1,041
2025/07/31 26,760 26,775 26,760 26,775 30
2025/07/30 26,550 26,575 26,550 26,575 11
2025/07/29 26,490 26,490 26,425 26,455 61
2025/07/28 26,835 26,835 26,670 26,680 68
2025/07/25 26,950 26,950 26,810 26,810 28
2025/07/24 26,935 27,150 26,895 27,135 908
2025/07/23 26,195 26,740 26,195 26,740 550
2025/07/22 26,010 26,015 25,800 25,800 78
2025/07/18 26,000 26,000 25,825 25,825 476
2025/07/17 25,685 25,910 25,685 25,910 10
2025/07/16 25,725 25,765 25,705 25,755 409
2025/07/15 25,860 25,860 25,770 25,770 826
2025/07/14 25,670 25,860 25,650 25,815 18
2025/07/11 25,805 25,835 25,805 25,820 73
2025/07/10 25,685 25,685 25,595 25,595 10
2025/07/09 25,840 25,840 25,785 25,810 356
2025/07/08 25,660 25,780 25,660 25,780 114
2025/07/07 25,795 25,835 25,685 25,685 2,745
2025/07/04 26,300 26,300 26,065 26,180 3,834
2025/07/03 26,100 26,150 26,100 26,150 480
2025/07/02 26,120 26,185 26,120 26,185 402
2025/07/01 26,325 26,325 26,215 26,235 132
2025/06/30 26,550 26,575 26,405 26,405 700
2025/06/27 26,185 26,310 26,180 26,285 1,212
2025/06/26 25,825 25,925 25,615 25,615 2,925
2025/06/25 25,695 25,750 25,695 25,750 4
2025/06/24 25,865 25,865 25,770 25,770 334
2025/06/23 25,585 25,590 25,545 25,555 3,160
2025/06/20 25,865 25,865 25,715 25,715 7
2025/06/19 25,855 25,895 25,855 25,855 12
2025/06/18 26,005 26,005 26,005 26,005 9
2025/06/17 25,735 25,790 25,735 25,765 120
2025/06/16 25,700 25,705 25,690 25,705 408
2025/06/13 25,460 25,500 25,430 25,490 264
2025/06/12 25,715 25,760 25,715 25,760 165
2025/06/11 25,790 25,815 25,780 25,810 490
2025/06/10 25,910 25,910 25,780 25,780 150
2025/06/09 25,805 25,805 25,765 25,765 244
2025/06/06 25,535 25,620 25,535 25,610 269
2025/06/05 25,585 25,600 25,455 25,480 1,283
2025/06/04 25,780 25,815 25,730 25,815 11,784
2025/06/03 25,665 25,700 25,665 25,700 6
2025/06/02 25,680 25,680 25,680 25,680 10
2025/05/30 25,695 25,980 25,695 25,980 148
2025/05/29 25,820 26,065 25,820 26,065 20
2025/05/28 25,730 25,730 25,730 25,730 5
2025/05/27 25,465 25,650 25,465 25,650 8
2025/05/26 25,475 25,505 25,475 25,505 13
2025/05/23 25,365 25,370 25,360 25,370 25
2025/05/22 25,150 25,150 25,150 25,150 10
2025/05/21 25,285 25,285 25,285 25,285 5
2025/05/20 25,385 25,385 25,320 25,320 4
2025/05/19 25,375 25,375 25,375 25,375 1
2025/05/16 25,435 25,435 25,340 25,385 1,371
2025/05/15 25,290 25,290 25,290 25,290 23
2025/05/14 25,415 25,500 25,415 25,500 16
2025/05/13 25,665 25,745 25,635 25,635 45
2025/05/12 25,500 25,500 25,380 25,430 110
2025/05/09 25,305 25,405 25,305 25,405 77
2025/05/08 25,195 25,195 25,015 25,065 186
2025/05/07 25,000 25,080 25,000 25,070 27
2025/05/02 24,875 24,995 24,875 24,995 6
2025/05/01 24,640 24,850 24,640 24,805 416
2025/04/30 24,665 24,665 24,665 24,665 1
2025/04/28 24,485 24,485 24,485 24,485 6
2025/04/25 24,300 24,300 24,300 24,300 8
2025/04/24 23,895 23,895 23,895 23,895 1
2025/04/23 23,880 23,900 23,850 23,900 16
2025/04/22 23,360 23,455 23,360 23,455 5
2025/04/21 23,555 23,555 23,425 23,425 9
2025/04/18 23,870 23,870 23,590 23,710 16
2025/04/17 23,205 23,870 23,205 23,870 70
2025/04/16 23,160 23,160 23,010 23,010 14
2025/04/15 23,355 23,385 23,325 23,325 46
2025/04/14 23,030 23,250 23,030 23,200 519
2025/04/11 22,535 22,865 22,310 22,865 8,414
2025/04/10 23,840 23,840 23,305 23,535 4,488
2025/04/09 22,055 22,145 21,535 21,880 3,917
2025/04/08 22,280 22,580 21,720 22,520 15,202

このページの先頭へ