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
2026/07/31 36,700 37,120 36,630 36,630 2,183
2026/07/30 36,050 36,330 35,950 36,120 3,404
2026/07/29 36,240 36,240 36,240 36,240 2
2026/07/28 36,410 36,900 36,100 36,100 870
2026/07/27 37,030 37,090 36,840 37,090 84
2026/07/24 36,640 36,640 36,500 36,550 2,706
2026/07/23 37,090 37,090 37,000 37,000 1,325
2026/07/22 37,040 37,220 36,930 36,930 1,620
2026/07/21 36,330 36,700 36,110 36,660 1,160
2026/07/17 36,530 36,530 35,360 35,860 12,669
2026/07/16 37,070 37,090 36,860 36,890 4,720
2026/07/15 37,380 37,380 37,160 37,350 731
2026/07/14 36,670 37,020 36,670 37,020 331
2026/07/13 37,260 37,260 36,660 36,660 744
2026/07/10 37,040 37,080 37,040 37,080 6
2026/07/09 36,730 36,830 36,730 36,760 118
2026/07/08 37,000 37,160 36,780 36,810 12,208
2026/07/07 37,580 37,850 37,090 37,090 3,248
2026/07/06 37,900 37,910 37,670 37,910 1,895
2026/07/03 37,380 37,650 37,050 37,650 2,428
2026/07/02 37,130 37,500 37,130 37,220 1,520
2026/07/01 37,490 37,530 37,100 37,240 2,478
2026/06/30 37,170 37,260 36,990 37,230 712
2026/06/29 37,040 37,040 36,580 36,800 1,766
2026/06/26 36,920 36,920 36,450 36,570 561
2026/06/25 38,180 38,180 37,060 37,320 55
2026/06/24 36,780 36,780 36,780 36,780 7
2026/06/23 37,900 37,900 37,180 37,180 596
2026/06/22 37,600 37,940 37,600 37,940 693
2026/06/19 37,530 37,530 37,280 37,430 101
2026/06/18 37,540 37,780 37,540 37,740 36
2026/06/17 36,790 37,170 36,790 37,170 6
2026/06/16 37,020 37,020 36,790 36,790 15
2026/06/15 36,770 37,200 36,770 37,020 2,978
2026/06/12 36,070 36,130 35,850 35,850 306
2026/06/11 35,000 35,290 34,890 35,290 70
2026/06/10 35,820 35,820 35,310 35,390 763
2026/06/09 35,860 35,950 35,860 35,950 91
2026/06/08 35,700 35,770 35,280 35,630 191
2026/06/05 36,580 36,580 36,460 36,460 632
2026/06/04 36,590 36,690 36,520 36,550 655
2026/06/03 36,620 37,220 36,620 37,220 76
2026/06/02 36,120 36,250 35,990 36,240 18
2026/06/01 36,540 36,680 36,540 36,620 32
2026/05/29 36,570 36,960 36,570 36,940 639
2026/05/28 36,150 36,150 36,110 36,110 5
2026/05/27 36,480 36,600 36,380 36,380 34
2026/05/26 36,470 36,470 36,400 36,460 5
2026/05/25 36,350 36,560 36,330 36,440 588
2026/05/22 35,880 36,090 35,880 36,070 2,490
2026/05/21 35,500 35,760 35,500 35,660 177
2026/05/20 35,460 35,460 34,850 34,960 1,174
2026/05/19 35,770 35,770 35,570 35,570 1,120
2026/05/18 36,030 36,030 35,440 35,440 30
2026/05/15 35,560 35,560 35,530 35,530 2
2026/05/14 36,450 36,530 36,120 36,120 599
2026/05/13 36,500 36,500 36,440 36,490 14
2026/05/12 36,030 36,210 35,900 36,120 237
2026/05/11 35,920 35,920 35,660 35,770 10,163
2026/05/08 35,590 35,630 35,560 35,630 1,133
2026/05/07 35,480 35,950 35,370 35,940 3,070
2026/05/01 34,360 34,710 34,360 34,710 1,141
2026/04/30 34,810 34,810 34,490 34,560 773
2026/04/28 35,000 35,000 34,940 34,940 7
2026/04/27 34,530 34,880 34,530 34,700 2,328
2026/04/24 34,410 34,630 34,410 34,550 37
2026/04/23 34,410 34,710 34,410 34,500 2,542
2026/04/22 34,710 34,760 34,690 34,740 2,305
2026/04/21 34,970 34,970 34,950 34,950 22
2026/04/20 34,880 34,880 34,880 34,880 142
2026/04/17 34,840 34,840 34,780 34,780 19
2026/04/16 35,130 35,270 35,130 35,270 84
2026/04/15 34,960 34,980 34,760 34,760 57
2026/04/14 34,620 34,640 34,620 34,640 17
2026/04/13 34,340 34,340 34,320 34,320 196
2026/04/10 34,530 34,550 34,530 34,550 52
2026/04/09 34,820 34,830 34,530 34,530 104
2026/04/08 35,030 35,030 34,650 34,820 3,344
2026/04/07 33,900 33,900 33,640 33,680 30
2026/04/06 33,720 33,820 33,690 33,750 1,207
2026/04/03 33,770 33,770 33,560 33,620 546
2026/03/27 33,500 33,500 33,490 33,490 35
2026/03/26 33,610 33,610 33,160 33,160 1,360
2026/03/25 33,320 33,480 33,320 33,400 77
2026/03/24 32,450 32,600 32,420 32,550 1,241
2026/03/23 31,980 32,070 31,650 31,920 257
2026/03/19 33,340 33,440 33,120 33,120 146
2026/03/18 33,600 34,100 33,600 34,090 176
2026/03/17 33,500 33,590 33,280 33,280 100
2026/03/16 32,990 33,220 32,940 33,070 3,275
2026/03/13 33,170 33,370 33,160 33,260 47
2026/03/12 33,380 33,540 33,150 33,260 8,959
2026/03/11 33,850 34,090 33,850 33,880 8,630
2026/03/10 33,310 33,650 33,220 33,390 16,279
2026/03/09 32,330 32,640 32,000 32,640 2,692
2026/03/06 33,670 33,990 33,670 33,990 1,251
2026/03/05 34,380 34,500 33,930 34,040 1,982
2026/03/04 33,840 34,010 32,930 33,220 4,765
2026/03/03 35,440 35,440 34,500 34,500 1,882
2026/03/02 35,230 35,650 35,150 35,650 2,522
2026/02/27 35,560 36,020 35,560 35,980 2,225
2026/02/26 35,670 35,680 35,550 35,550 1,263
2026/02/25 35,060 35,380 34,890 35,280 112
2026/02/24 34,820 34,940 34,750 34,890 674
2026/02/20 34,870 34,870 34,730 34,810 668
2026/02/19 34,880 35,220 34,880 35,220 39
2026/02/18 34,780 34,790 34,780 34,790 46
2026/02/17 34,280 34,390 34,280 34,390 26
2026/02/16 35,020 35,020 34,650 34,650 61
2026/02/13 35,160 35,160 34,820 34,820 61
2026/02/12 35,370 35,480 35,350 35,460 19
2026/02/10 35,000 35,240 34,990 35,230 1,118
2026/02/09 34,870 34,870 34,470 34,520 3,455
2026/02/06 33,100 33,560 33,000 33,560 43
2026/02/05 33,410 33,410 33,240 33,240 13
2026/02/04 33,110 33,300 33,000 33,300 575
2026/02/03 33,180 33,250 33,180 33,220 137
2026/02/02 32,980 33,010 32,150 32,150 50
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

このページの先頭へ