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
2016/12/30 13,710 13,710 13,680 13,690 203
2016/12/29 13,710 13,710 13,710 13,710 300
2016/12/27 13,830 13,830 13,830 13,830 20
2016/12/22 13,890 13,930 13,890 13,930 74
2016/12/20 13,960 13,960 13,960 13,960 1
2016/12/19 13,970 13,970 13,970 13,970 2
2016/12/15 13,940 13,970 13,940 13,970 12
2016/12/12 13,880 13,880 13,740 13,820 3
2016/12/06 13,330 13,350 13,330 13,350 200
2016/12/02 13,340 13,380 13,340 13,380 126
2016/11/28 13,190 13,250 13,190 13,250 82
2016/11/25 13,220 13,220 13,220 13,220 101
2016/11/24 13,200 13,220 13,170 13,220 338
2016/11/18 12,980 12,980 12,900 12,900 160
2016/11/16 12,830 12,830 12,830 12,830 1
2016/11/15 12,690 12,690 12,690 12,690 50
2016/11/14 12,550 12,550 12,550 12,550 40
2016/11/11 12,450 12,480 12,450 12,470 215
2016/11/10 12,420 12,420 12,380 12,380 9
2016/11/09 12,400 12,400 11,700 11,910 452
2016/11/08 12,330 12,330 12,330 12,330 10
2016/10/21 12,330 12,330 12,330 12,330 1
2016/10/06 12,250 12,250 12,250 12,250 1
2016/09/23 12,100 12,100 12,100 12,100 20
2016/09/21 12,070 12,140 12,070 12,140 342
2016/09/16 11,690 11,730 11,690 11,730 4
2016/09/15 11,750 11,750 11,700 11,700 4
2016/09/12 11,910 11,930 11,870 11,870 33
2016/09/09 12,050 12,050 12,050 12,050 1
2016/09/08 12,090 12,110 12,060 12,080 2,541
2016/09/07 12,090 12,090 12,090 12,090 1
2016/09/05 12,290 12,290 12,190 12,190 19
2016/09/01 11,990 11,990 11,990 11,990 8
2016/08/30 11,790 11,790 11,790 11,790 1
2016/08/29 11,810 11,810 11,810 11,810 1
2016/08/23 11,680 11,680 11,680 11,680 1
2016/08/22 11,640 11,690 11,640 11,690 3
2016/08/19 11,670 11,670 11,620 11,620 2
2016/08/18 11,710 11,720 11,710 11,720 2
2016/08/17 11,650 11,730 11,650 11,730 4
2016/08/16 11,860 11,860 11,860 11,860 1
2016/08/15 11,880 11,880 11,880 11,880 3
2016/08/09 11,750 11,750 11,750 11,750 10
2016/07/15 11,800 11,800 11,800 11,800 1
2016/07/13 11,780 11,780 11,780 11,780 1
2016/07/01 11,400 11,400 11,400 11,400 10
2016/06/24 11,010 11,010 10,860 10,860 331
2016/06/17 11,450 11,450 11,450 11,450 1
2016/06/16 11,350 11,350 11,350 11,350 1
2016/06/15 12,050 12,050 11,500 11,640 158
2016/06/13 11,750 11,750 11,750 11,750 1
2016/05/17 12,160 12,160 12,110 12,110 16
2016/05/16 11,990 12,140 11,990 12,140 11
2016/05/13 12,140 12,140 12,140 12,140 9
2016/05/12 12,140 12,160 12,140 12,160 2
2016/05/11 12,150 12,150 12,150 12,150 1
2016/05/10 11,990 12,150 11,990 12,150 2
2016/05/09 11,960 11,960 11,890 11,890 2
2016/05/06 11,860 11,860 11,780 11,780 204
2016/04/28 12,740 12,750 12,150 12,180 30
2016/04/25 12,920 12,920 12,800 12,800 28
2016/04/22 12,700 12,820 12,640 12,820 1,223
2016/04/08 11,600 11,600 11,600 11,600 40
2016/04/06 11,490 11,490 11,490 11,490 1
2016/04/05 12,740 12,740 11,560 11,560 56
2016/03/30 12,440 12,440 12,440 12,440 97
2016/03/24 12,450 12,450 12,250 12,320 20
2016/03/22 12,260 12,260 12,260 12,260 50
2016/03/17 12,410 12,410 12,410 12,410 50
2016/03/09 12,000 12,000 12,000 12,000 40
2016/03/07 12,350 12,350 12,350 12,350 16
2016/03/02 12,170 12,170 12,170 12,170 15
2016/02/25 11,350 11,350 11,350 11,350 3
2016/02/22 11,650 11,650 11,650 11,650 1
2016/02/10 11,500 11,500 11,420 11,420 101
2016/02/09 11,940 11,940 11,820 11,820 16
2016/01/29 12,700 12,970 12,700 12,970 1,670
2016/01/26 12,300 12,300 12,300 12,300 10
2016/01/21 12,520 12,520 11,800 11,800 159
2016/01/20 12,220 12,220 12,220 12,220 1
2016/01/19 12,450 12,530 12,450 12,530 41
2016/01/18 12,380 12,480 12,380 12,480 8
2016/01/14 12,610 12,610 12,550 12,550 2
2016/01/13 12,790 13,010 12,790 13,010 1,048
2016/01/12 12,960 13,000 12,850 12,890 51,116

このページの先頭へ