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
2017/12/28 16,350 16,350 16,350 16,350 300
2017/12/27 16,350 16,350 16,350 16,350 10
2017/12/20 16,240 16,240 16,240 16,240 2
2017/12/18 16,160 16,160 16,160 16,160 20
2017/12/14 16,170 16,170 16,170 16,170 4
2017/12/12 16,190 16,190 16,190 16,190 1
2017/11/24 15,800 15,810 15,800 15,810 1,001
2017/11/17 15,950 15,950 15,950 15,950 2
2017/11/10 16,130 16,170 16,120 16,120 467
2017/11/06 16,060 16,060 16,060 16,060 1
2017/10/27 15,830 15,830 15,830 15,830 6
2017/10/25 15,730 15,750 15,730 15,750 41
2017/10/24 15,620 15,620 15,620 15,620 3
2017/10/20 15,510 15,510 15,510 15,510 3
2017/10/19 15,470 15,470 15,470 15,470 10
2017/10/13 15,170 15,170 15,170 15,170 1
2017/10/05 14,960 14,960 14,960 14,960 32
2017/09/25 14,700 14,700 14,700 14,700 32
2017/08/28 14,180 14,180 14,160 14,160 9
2017/08/16 14,360 14,360 14,360 14,360 50
2017/08/04 14,500 14,500 14,500 14,500 5
2017/07/31 14,400 14,400 14,400 14,400 9
2017/07/26 14,510 14,510 14,510 14,510 6
2017/07/13 14,520 14,520 14,450 14,450 6
2017/07/12 14,440 14,440 14,440 14,440 79
2017/07/05 14,400 14,400 14,400 14,400 3
2017/07/04 14,610 14,610 14,480 14,480 5
2017/06/16 14,360 14,360 14,360 14,360 38
2017/06/09 14,360 14,390 14,360 14,390 1,407
2017/06/07 14,330 14,330 14,330 14,330 1
2017/06/05 14,490 14,490 14,490 14,490 3
2017/05/29 14,140 14,140 14,140 14,140 1
2017/05/24 14,180 14,180 14,180 14,180 1
2017/05/22 14,120 14,120 14,120 14,120 3
2017/05/11 14,290 14,300 14,290 14,300 2
2017/05/08 14,230 14,230 14,230 14,230 1
2017/04/26 13,810 13,810 13,810 13,810 1
2017/04/25 13,700 13,700 13,700 13,700 1
2017/04/20 13,320 13,320 13,310 13,310 4
2017/04/18 13,450 13,450 13,340 13,340 2
2017/04/17 13,200 13,200 13,180 13,180 4
2017/04/14 13,210 13,210 13,210 13,210 10
2017/04/13 13,300 13,300 13,250 13,250 2
2017/04/07 13,490 13,560 13,420 13,560 31
2017/04/03 13,660 13,660 13,660 13,660 5
2017/03/31 13,850 13,850 13,850 13,850 29
2017/03/28 13,820 13,820 13,820 13,820 5
2017/03/27 13,690 13,690 13,390 13,390 24
2017/03/23 13,720 13,720 13,690 13,690 57
2017/03/22 13,760 13,760 13,760 13,760 87
2017/03/17 14,030 14,030 14,030 14,030 5
2017/03/16 14,100 14,100 14,100 14,100 71
2017/03/15 13,990 14,100 13,990 14,100 21
2017/03/14 14,090 14,130 14,090 14,130 521
2017/03/10 14,010 14,010 14,010 14,010 8
2017/03/08 13,840 13,840 13,840 13,840 10
2017/03/07 13,920 13,920 13,920 13,920 6
2017/03/01 13,810 13,900 13,810 13,900 159
2017/02/27 13,780 13,780 13,740 13,740 11
2017/02/23 13,990 13,990 13,990 13,990 1,307
2017/02/21 13,930 13,950 13,930 13,950 30
2017/02/15 14,000 14,000 14,000 14,000 3
2017/02/14 14,050 14,050 13,780 13,780 2
2017/02/08 13,590 13,610 13,590 13,610 60
2017/02/03 13,610 13,610 13,610 13,610 400
2017/02/02 13,570 13,570 13,570 13,570 100
2017/02/01 13,580 13,580 13,570 13,570 1,500
2017/01/30 13,820 13,820 13,820 13,820 36
2017/01/19 13,670 13,670 13,640 13,640 35
2017/01/17 13,600 13,600 13,600 13,600 1
2017/01/16 13,840 13,840 13,840 13,840 1
2017/01/11 13,880 13,880 13,880 13,880 1
2017/01/10 13,930 13,930 13,930 13,930 1
2017/01/04 13,910 13,910 13,910 13,910 1

このページの先頭へ