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
2019/12/30 15,580 15,580 15,580 15,580 374
2019/12/27 15,720 15,730 15,720 15,730 5,364
2019/12/26 15,640 15,650 15,640 15,650 2,510
2019/12/25 15,580 15,580 15,580 15,580 11
2019/12/24 15,650 15,650 15,630 15,630 1,008
2019/12/23 15,760 15,760 15,630 15,690 2,548
2019/12/20 15,750 15,750 15,650 15,650 5,408
2019/12/19 15,760 15,760 15,690 15,690 26,669
2019/12/18 15,810 15,810 15,720 15,730 83
2019/12/17 15,800 15,800 15,800 15,800 4,003
2019/12/16 15,750 15,760 15,740 15,760 614
2019/12/13 15,710 15,760 15,710 15,750 62
2019/12/12 15,530 15,530 15,510 15,520 2,703
2019/12/11 15,560 15,560 15,500 15,510 17
2019/12/10 15,560 15,560 15,560 15,560 4
2019/12/09 15,570 15,570 15,570 15,570 14
2019/12/06 15,480 15,480 15,470 15,470 3
2019/12/05 15,500 15,500 15,500 15,500 514
2019/12/04 15,400 15,400 15,380 15,380 10
2019/12/03 15,350 15,440 15,340 15,440 33
2019/12/02 15,520 15,520 15,520 15,520 21
2019/11/29 15,430 15,430 15,360 15,360 12
2019/11/28 15,450 15,450 15,450 15,450 13
2019/11/27 15,500 15,510 15,500 15,500 15
2019/11/26 15,490 15,490 15,490 15,490 11
2019/11/25 15,400 15,400 15,390 15,390 12
2019/11/22 15,300 15,340 15,300 15,340 34
2019/11/21 15,240 15,240 15,180 15,230 21
2019/11/20 15,300 15,310 15,270 15,310 5,617
2019/11/19 15,320 15,330 15,320 15,330 307
2019/11/18 15,340 15,340 15,320 15,320 202
2019/11/15 15,230 15,350 15,230 15,330 25
2019/11/14 15,370 15,370 15,230 15,230 1,238
2019/11/13 15,420 15,440 15,360 15,360 5,748
2019/11/12 15,390 15,460 15,380 15,460 1,267
2019/11/11 15,450 15,450 15,410 15,410 3
2019/11/08 15,540 15,540 15,380 15,400 508
2019/11/07 15,370 15,370 15,370 15,370 1
2019/11/06 15,330 15,330 15,330 15,330 9
2019/11/05 15,270 15,360 15,270 15,340 85
2019/11/01 15,010 15,080 15,010 15,080 15
2019/10/31 15,090 15,110 15,060 15,110 1,204
2019/10/30 15,090 15,090 15,050 15,080 659
2019/10/29 15,030 15,050 15,010 15,050 1,240
2019/10/28 14,960 14,960 14,940 14,940 4
2019/10/25 14,900 14,910 14,900 14,910 1,005
2019/10/24 14,910 14,910 14,910 14,910 14
2019/10/23 14,840 14,840 14,840 14,840 11
2019/10/21 14,750 14,770 14,750 14,760 2,713
2019/10/18 14,740 14,780 14,680 14,690 4,292
2019/10/17 14,760 14,760 14,730 14,730 5,203
2019/10/16 14,800 14,890 14,770 14,770 28
2019/10/15 14,680 14,680 14,680 14,680 33
2019/10/11 14,470 14,470 14,470 14,470 21
2019/10/10 14,320 14,320 14,280 14,300 823
2019/10/09 14,280 14,280 14,280 14,280 13
2019/10/08 14,350 14,370 14,350 14,370 524
2019/10/07 14,230 14,230 14,230 14,230 3
2019/10/04 14,240 14,240 14,240 14,240 7
2019/10/03 14,400 14,400 14,160 14,190 1,258
2019/10/02 14,420 14,440 14,410 14,440 138
2019/10/01 14,470 14,540 14,470 14,530 49
2019/09/30 14,450 14,450 14,360 14,370 10,389
2019/09/27 14,600 14,600 14,420 14,480 269
2019/09/26 14,650 14,670 14,520 14,520 151
2019/09/25 14,610 14,610 14,470 14,530 8,437
2019/09/24 14,500 14,590 14,500 14,560 1,158
2019/09/20 14,510 14,510 14,510 14,510 2
2019/09/19 14,500 14,530 14,500 14,520 34
2019/09/18 14,210 14,460 14,210 14,430 1,014
2019/09/17 14,410 14,490 14,390 14,470 3,827
2019/09/13 14,390 14,430 14,390 14,430 24
2019/09/12 14,270 14,350 14,270 14,330 2,759
2019/09/11 14,020 14,180 14,020 14,170 6,358
2019/09/10 13,980 13,990 13,970 13,970 30
2019/09/09 13,920 13,920 13,920 13,920 14
2019/09/06 13,790 13,790 13,790 13,790 1
2019/09/05 13,700 13,810 13,700 13,810 151
2019/09/04 13,520 13,520 13,520 13,520 5
2019/09/03 13,550 13,560 13,550 13,560 322
2019/09/02 13,490 13,490 13,490 13,490 5
2019/08/30 13,530 13,530 13,530 13,530 25
2019/08/29 13,360 13,360 13,350 13,350 3
2019/08/28 13,350 13,360 13,350 13,350 3
2019/08/27 13,360 13,360 13,350 13,360 18
2019/08/26 13,220 13,220 13,190 13,190 327
2019/08/23 13,430 13,460 13,430 13,460 18
2019/08/22 13,430 13,430 13,380 13,400 6
2019/08/21 13,390 13,390 13,390 13,390 7
2019/08/20 13,640 13,640 13,400 13,450 24
2019/08/19 13,380 13,380 13,380 13,380 12
2019/08/16 13,310 13,310 13,310 13,310 2
2019/08/15 13,250 13,270 13,140 13,270 644
2019/08/14 13,610 13,610 13,410 13,410 612
2019/08/13 13,390 13,390 13,280 13,310 388
2019/08/09 13,480 13,480 13,480 13,480 7
2019/08/08 13,400 13,440 13,400 13,440 3
2019/08/07 13,700 13,700 13,350 13,430 4,404
2019/08/06 13,130 13,400 13,040 13,400 14
2019/08/05 13,560 13,560 13,400 13,430 352
2019/08/02 13,740 13,770 13,660 13,700 2,683
2019/08/01 13,970 13,990 13,970 13,990 2,008
2019/07/31 13,960 14,020 13,950 14,020 5,139
2019/07/30 14,040 14,050 14,020 14,030 48
2019/07/29 13,970 13,970 13,960 13,960 105
2019/07/26 14,000 14,000 14,000 14,000 10
2019/07/25 14,060 14,090 14,060 14,090 118
2019/07/24 14,050 14,050 14,050 14,050 2
2019/07/23 14,000 14,040 14,000 14,010 182
2019/07/22 13,890 13,890 13,890 13,890 36
2019/07/19 13,970 13,980 13,970 13,980 33
2019/07/18 14,290 14,290 13,680 13,690 480
2019/07/17 13,970 13,990 13,970 13,990 515
2019/07/16 14,000 14,000 14,000 14,000 8
2019/07/12 14,090 14,110 14,060 14,060 532
2019/07/11 14,090 14,100 14,090 14,090 213
2019/07/10 13,990 14,030 13,990 14,030 104
2019/07/09 14,120 14,150 14,050 14,050 104
2019/07/08 14,110 14,110 14,080 14,080 33
2019/07/05 14,190 14,200 14,190 14,200 168
2019/07/04 14,070 14,180 14,070 14,180 344
2019/07/03 14,220 14,230 14,220 14,230 2,717
2019/07/02 14,360 14,360 14,340 14,340 32
2019/07/01 14,320 14,320 14,310 14,310 54
2019/06/28 14,000 14,010 13,990 13,990 121
2019/06/27 13,900 14,020 13,900 14,000 134
2019/06/26 13,920 13,920 13,850 13,850 108
2019/06/25 13,910 13,910 13,910 13,910 9
2019/06/24 13,990 14,000 13,980 13,980 44
2019/06/21 14,020 14,040 13,920 13,920 2,524
2019/06/20 14,090 14,090 14,090 14,090 6
2019/06/19 14,050 14,050 14,050 14,050 27
2019/06/18 13,770 13,770 13,770 13,770 13
2019/06/17 13,910 13,910 13,910 13,910 165
2019/06/14 13,950 13,950 13,950 13,950 7
2019/06/13 13,890 13,890 13,850 13,850 68
2019/06/12 14,250 14,250 14,020 14,020 2,805
2019/06/11 14,060 14,060 14,060 14,060 3
2019/06/10 14,020 14,020 14,020 14,020 30
2019/06/07 13,810 13,810 13,800 13,800 9
2019/06/06 13,800 13,800 13,780 13,780 3
2019/06/05 13,780 13,790 13,780 13,790 39
2019/06/04 13,520 13,520 13,520 13,520 6
2019/06/03 13,510 13,510 13,490 13,490 5,048
2019/05/31 13,740 13,740 13,660 13,660 7,520
2019/05/30 13,810 13,810 13,800 13,800 55
2019/05/29 13,850 13,850 13,850 13,850 19
2019/05/28 14,010 14,030 14,010 14,030 62
2019/05/27 13,960 13,970 13,960 13,970 15
2019/05/24 13,890 13,890 13,890 13,890 1
2019/05/23 13,900 13,900 13,880 13,880 9
2019/05/22 14,050 14,050 13,940 13,940 5
2019/05/21 14,000 14,000 13,980 13,980 26
2019/05/20 14,110 14,110 14,030 14,030 2,231
2019/05/17 13,990 14,050 13,990 14,050 30
2019/05/16 13,840 13,840 13,840 13,840 7
2019/05/15 13,910 13,920 13,910 13,920 12
2019/05/14 13,620 13,790 13,620 13,790 16
2019/05/13 13,880 13,940 13,860 13,900 510
2019/05/10 14,040 14,040 13,910 13,910 30
2019/05/09 13,980 13,980 13,980 13,980 17
2019/05/08 14,190 14,190 14,110 14,110 2,248
2019/05/07 14,510 14,510 14,370 14,370 24
2019/04/26 14,510 14,580 14,510 14,580 121
2019/04/25 14,520 14,610 14,520 14,600 2,214
2019/04/24 14,640 14,640 14,520 14,520 2,215
2019/04/23 14,610 14,610 14,610 14,610 7
2019/04/22 14,510 14,580 14,490 14,580 5,201
2019/04/19 14,540 14,540 14,540 14,540 4
2019/04/18 14,590 14,590 14,530 14,530 35
2019/04/17 14,680 14,690 14,680 14,690 28
2019/04/16 14,630 14,640 14,630 14,630 155
2019/04/15 14,670 14,670 14,670 14,670 79
2019/04/12 14,450 14,470 14,440 14,450 5,461
2019/04/11 14,510 14,510 14,510 14,510 3
2019/04/10 14,470 14,470 14,470 14,470 12
2019/04/09 14,560 14,560 14,560 14,560 8
2019/04/08 14,580 14,580 14,580 14,580 5
2019/04/05 14,650 14,650 14,650 14,650 14
2019/04/04 14,610 14,610 14,610 14,610 8
2019/04/03 14,630 14,630 14,630 14,630 3
2019/04/02 14,700 14,700 14,550 14,550 2,131
2019/04/01 14,570 14,570 14,570 14,570 30
2019/03/29 14,390 14,390 14,390 14,390 12
2019/03/28 14,280 14,280 14,280 14,280 1
2019/03/27 14,460 14,460 14,460 14,460 15
2019/03/26 14,220 14,440 14,220 14,440 2,460
2019/03/25 14,030 14,040 14,030 14,040 67
2019/03/22 14,420 14,420 14,420 14,420 6
2019/03/20 14,390 14,390 14,390 14,390 2
2019/03/19 14,390 14,390 14,390 14,390 4
2019/03/18 14,350 14,390 14,350 14,390 6
2019/03/15 14,290 14,320 14,290 14,320 15
2019/03/14 14,210 14,210 14,210 14,210 4
2019/03/13 14,160 14,160 14,160 14,160 19
2019/03/12 14,350 14,350 14,350 14,350 27
2019/03/11 14,110 14,110 14,110 14,110 7
2019/03/08 14,010 14,010 14,010 14,010 25
2019/03/07 14,240 14,240 14,240 14,240 16
2019/03/06 14,380 14,380 14,380 14,380 2
2019/03/05 14,420 14,430 14,400 14,400 18
2019/03/04 14,510 14,510 14,510 14,510 12
2019/03/01 14,420 14,420 14,420 14,420 5
2019/02/28 14,360 14,360 14,360 14,360 2
2019/02/27 14,460 14,460 14,460 14,460 8
2019/02/26 14,380 14,380 14,380 14,380 7
2019/02/25 14,450 14,450 14,420 14,420 22
2019/02/22 14,310 14,320 14,310 14,310 14
2019/02/21 14,400 14,400 14,400 14,400 5
2019/02/20 14,350 14,350 14,350 14,350 6
2019/02/19 14,250 14,290 14,250 14,290 12
2019/02/18 14,250 14,260 14,250 14,260 26
2019/02/15 14,010 14,030 14,010 14,030 19
2019/02/14 14,190 14,190 14,170 14,180 10
2019/02/13 14,160 14,160 14,160 14,160 16
2019/02/12 13,910 14,000 13,910 14,000 31
2019/02/08 13,790 13,810 13,670 13,690 2,290
2019/02/07 13,930 13,930 13,930 13,930 13
2019/02/06 14,120 14,120 14,080 14,080 20
2019/02/05 14,090 14,090 14,090 14,090 8
2019/02/04 14,080 14,080 14,080 14,080 16
2019/02/01 13,940 13,940 13,940 13,940 4
2019/01/31 14,020 14,020 13,970 13,970 58
2019/01/30 13,840 13,840 13,840 13,840 5
2019/01/29 13,810 13,810 13,810 13,810 2
2019/01/28 13,860 13,860 13,860 13,860 5
2019/01/25 13,940 13,940 13,940 13,940 15
2019/01/24 13,810 13,810 13,810 13,810 4
2019/01/23 13,790 13,790 13,790 13,790 1
2019/01/22 13,810 13,810 13,810 13,810 11
2019/01/21 13,990 13,990 13,920 13,920 23
2019/01/18 13,780 13,880 13,780 13,880 89
2019/01/17 13,720 13,720 13,720 13,720 6
2019/01/16 13,660 13,660 13,660 13,660 2
2019/01/15 13,890 13,890 13,500 13,730 90
2019/01/11 13,630 13,630 13,590 13,590 19
2019/01/10 13,530 13,580 13,530 13,540 2,727
2019/01/09 13,680 13,680 13,680 13,680 1
2019/01/08 13,540 13,560 13,540 13,560 24
2019/01/07 13,470 13,470 13,460 13,460 246
2019/01/04 13,030 13,030 13,020 13,020 18

このページの先頭へ