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
2018/12/28 13,450 13,450 13,450 13,450 5
2018/12/27 13,580 13,580 13,580 13,580 54
2018/12/26 12,880 12,880 12,720 12,720 701
2018/12/25 13,660 13,660 12,740 12,780 109
2018/12/21 13,360 13,360 13,360 13,360 19
2018/12/20 13,730 13,730 13,600 13,600 53
2018/12/19 13,930 13,930 13,930 13,930 9
2018/12/18 14,090 14,090 14,050 14,050 229
2018/12/17 14,590 14,590 14,270 14,330 52
2018/12/14 14,290 14,290 14,290 14,290 17
2018/12/13 14,520 14,520 14,480 14,510 278
2018/12/12 14,410 14,440 14,390 14,440 112
2018/12/11 14,230 14,230 14,110 14,110 1,290
2018/12/10 14,210 14,210 14,210 14,210 27
2018/12/07 14,520 14,520 14,520 14,520 17
2018/12/06 14,570 14,580 14,330 14,330 43
2018/12/05 14,630 14,670 14,630 14,670 16
2018/12/04 15,000 15,000 14,770 14,770 35
2018/12/03 15,120 15,120 15,120 15,120 21
2018/11/30 14,930 14,930 14,910 14,910 10
2018/11/29 14,900 14,900 14,870 14,870 14
2018/11/28 14,800 14,800 14,800 14,800 7
2018/11/27 14,750 14,750 14,750 14,750 15
2018/11/26 14,620 14,620 14,620 14,620 7
2018/11/22 14,570 14,570 14,570 14,570 10
2018/11/21 14,400 14,450 14,400 14,450 203
2018/11/20 14,540 14,540 14,540 14,540 7
2018/11/19 14,640 14,640 14,640 14,640 3
2018/11/16 14,600 14,600 14,600 14,600 5
2018/11/15 14,590 14,640 14,590 14,640 6
2018/11/14 14,740 14,740 14,720 14,720 7
2018/11/13 14,620 14,690 14,530 14,690 2,477
2018/11/12 14,890 14,960 14,890 14,960 5
2018/11/09 15,000 15,000 14,970 14,970 1,506
2018/11/08 15,110 15,110 15,080 15,080 25
2018/11/07 14,970 15,030 14,780 14,780 1,343
2018/11/06 14,760 14,890 14,760 14,870 35
2018/11/05 14,730 14,780 14,710 14,740 1,883
2018/11/02 14,740 14,890 14,740 14,890 1,086
2018/11/01 14,610 14,610 14,610 14,610 1
2018/10/31 14,740 14,740 14,740 14,740 24
2018/10/30 14,190 14,480 14,190 14,480 4,343
2018/10/29 14,330 14,330 14,330 14,330 6
2018/10/26 14,250 14,290 14,250 14,290 4
2018/10/25 14,460 14,460 14,360 14,360 67
2018/10/24 14,750 14,790 14,750 14,790 3
2018/10/23 14,900 14,900 14,830 14,830 45
2018/10/22 15,070 15,240 15,070 15,240 62
2018/10/19 15,090 15,160 15,090 15,160 27
2018/10/18 15,310 15,310 15,310 15,310 1
2018/10/17 15,350 15,350 15,350 15,350 1,273
2018/10/16 15,090 15,090 15,090 15,090 3
2018/10/15 15,140 15,140 15,040 15,040 53
2018/10/12 15,250 15,250 15,250 15,250 3
2018/10/11 15,290 15,290 15,190 15,190 94
2018/10/10 15,850 15,850 15,850 15,850 7
2018/10/09 15,810 15,810 15,810 15,810 47
2018/10/05 16,060 16,100 16,050 16,050 30
2018/10/04 16,290 16,290 16,120 16,200 5,422
2018/10/03 16,180 16,180 16,180 16,180 32
2018/10/02 16,380 16,380 16,340 16,370 2,080
2018/10/01 16,290 16,300 16,290 16,300 9
2018/09/28 16,280 16,280 16,280 16,280 8
2018/09/27 16,700 16,700 16,200 16,200 11
2018/09/26 16,230 16,300 16,230 16,300 2,201
2018/09/25 16,150 16,160 16,150 16,160 7
2018/09/21 16,080 16,080 16,080 16,080 14
2018/09/20 15,920 15,920 15,920 15,920 1
2018/09/19 15,880 15,880 15,880 15,880 25
2018/09/18 15,650 15,650 15,650 15,650 36
2018/09/14 15,350 15,350 15,350 15,350 13
2018/09/13 15,210 15,210 15,210 15,210 19
2018/09/12 14,990 14,990 14,990 14,990 6
2018/09/11 15,070 15,070 15,070 15,070 8
2018/09/10 14,990 14,990 14,990 14,990 5
2018/09/07 14,920 14,920 14,920 14,920 10
2018/09/06 15,020 15,020 15,020 15,020 12
2018/09/05 15,170 15,170 15,160 15,160 2,705
2018/09/04 15,240 15,240 15,240 15,240 1
2018/09/03 15,300 15,300 15,240 15,270 2,095
2018/08/31 15,390 15,390 15,390 15,390 3
2018/08/30 15,540 15,540 15,390 15,390 41
2018/08/29 15,390 15,460 15,390 15,450 4,414
2018/08/28 15,430 15,430 15,390 15,390 2,202
2018/08/27 15,340 15,340 15,340 15,340 24
2018/08/24 15,170 15,170 15,170 15,170 10
2018/08/23 15,080 15,080 15,080 15,080 1
2018/08/22 15,100 15,100 15,100 15,100 11
2018/08/21 15,000 15,030 15,000 15,010 8,108
2018/08/20 15,040 15,040 15,040 15,040 5
2018/08/17 15,060 15,100 15,060 15,090 5,683
2018/08/16 15,000 15,000 14,990 14,990 2,128
2018/08/15 15,160 15,160 15,040 15,040 1,868
2018/08/14 15,120 15,150 15,120 15,150 2,160
2018/08/13 14,970 14,990 14,920 14,990 9,864
2018/08/10 15,290 15,290 15,290 15,290 10
2018/08/09 15,480 15,480 15,480 15,480 1
2018/08/08 15,520 15,520 15,500 15,500 4,122
2018/08/07 15,470 15,500 15,470 15,500 2,078
2018/08/06 15,520 15,520 15,400 15,400 2,509
2018/08/03 15,480 15,480 15,460 15,460 2,912
2018/08/02 15,580 15,580 15,520 15,520 4,920
2018/08/01 15,710 15,710 15,700 15,700 2,064
2018/07/31 15,610 15,610 15,530 15,530 23
2018/07/30 15,670 15,670 15,670 15,670 4
2018/07/27 15,720 15,720 15,720 15,720 8
2018/07/26 15,660 15,660 15,650 15,660 4,413
2018/07/25 15,570 15,570 15,570 15,570 6
2018/07/24 15,520 15,520 15,520 15,520 7
2018/07/23 15,440 15,440 15,440 15,440 3
2018/07/20 15,520 15,520 15,460 15,460 4,411
2018/07/19 15,550 15,610 15,550 15,550 8,801
2018/07/18 15,650 15,650 15,590 15,590 2,701
2018/07/17 15,420 15,570 15,420 15,570 5,320
2018/07/13 15,420 15,420 15,420 15,420 22
2018/07/12 15,230 15,230 15,230 15,230 8
2018/07/11 15,140 15,140 15,140 15,140 23
2018/07/10 15,330 15,330 15,330 15,330 5
2018/07/09 15,170 15,250 15,170 15,250 45
2018/07/06 15,090 15,090 15,090 15,090 12
2018/07/05 14,890 14,890 14,890 14,890 14
2018/07/04 15,080 15,080 15,080 15,080 13
2018/07/03 15,200 15,230 15,060 15,170 114
2018/07/02 15,440 15,440 15,200 15,200 28
2018/06/29 15,520 15,520 15,520 15,520 4
2018/06/28 15,440 15,440 15,440 15,440 4
2018/06/27 15,550 15,550 15,550 15,550 3
2018/06/26 15,510 15,510 15,510 15,510 3
2018/06/25 15,490 15,490 15,490 15,490 7
2018/06/22 15,620 15,620 15,620 15,620 10
2018/06/21 15,790 15,790 15,790 15,790 9
2018/06/20 15,660 15,660 15,660 15,660 5
2018/06/19 15,650 15,650 15,650 15,650 18
2018/06/18 15,980 15,980 15,830 15,830 22
2018/06/15 15,980 15,980 15,980 15,980 3
2018/06/14 15,970 15,970 15,970 15,970 11
2018/06/13 16,160 16,160 16,160 16,160 4
2018/06/12 16,020 16,070 16,010 16,070 11
2018/06/11 16,030 16,030 16,030 16,030 5
2018/06/08 15,930 15,930 15,930 15,930 2
2018/06/07 15,980 16,040 15,980 16,040 19
2018/06/06 15,930 15,930 15,930 15,930 90
2018/06/05 15,890 15,900 15,890 15,900 91
2018/06/04 15,760 15,900 15,760 15,900 100
2018/06/01 15,650 15,690 15,560 15,690 112
2018/05/31 15,660 15,660 15,600 15,640 124
2018/05/30 17,500 17,500 15,530 16,730 51
2018/05/28 15,900 16,700 15,900 15,900 77
2018/05/24 16,050 16,050 15,900 15,930 377
2018/05/18 16,150 16,170 16,150 16,170 16
2018/05/14 16,100 16,100 16,100 16,100 2
2018/04/19 15,750 15,750 15,750 15,750 1
2018/04/03 15,180 15,180 15,180 15,180 30
2018/04/02 15,350 15,350 15,350 15,350 1
2018/03/26 14,750 14,750 14,700 14,700 2
2018/03/23 15,010 15,010 14,750 14,750 6
2018/03/20 15,130 15,130 15,130 15,130 50
2018/03/12 15,430 15,430 15,430 15,430 2
2018/03/09 15,340 15,340 15,340 15,340 30
2018/03/07 15,170 15,170 15,170 15,170 2
2018/02/27 15,790 15,790 15,790 15,790 1
2018/02/26 15,750 15,750 15,750 15,750 1
2018/02/21 15,600 15,600 15,600 15,600 14
2018/02/20 15,730 15,730 15,730 15,730 14
2018/02/19 15,590 15,590 15,590 15,590 20
2018/02/09 15,170 15,360 15,170 15,360 32
2018/01/31 16,460 16,460 16,460 16,460 2
2018/01/19 16,780 16,780 16,780 16,780 5
2018/01/18 16,760 16,760 16,760 16,760 1
2018/01/09 16,770 16,770 16,770 16,770 5

このページの先頭へ