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
2020/12/30 16,660 16,700 16,600 16,660 3,161
2020/12/29 16,530 16,740 16,530 16,740 8,405
2020/12/28 16,360 16,420 16,340 16,410 202
2020/12/25 16,330 16,330 16,310 16,330 5,412
2020/12/24 16,340 16,340 16,290 16,300 135
2020/12/23 16,220 16,240 16,140 16,200 7,135
2020/12/22 16,270 16,290 16,150 16,150 3,337
2020/12/21 16,400 16,400 16,350 16,400 2,981
2020/12/18 16,420 16,470 16,390 16,430 10,385
2020/12/17 16,410 16,450 16,370 16,440 12,757
2020/12/16 16,460 16,460 16,410 16,410 12
2020/12/15 16,420 16,420 16,320 16,330 6,024
2020/12/14 16,460 16,570 16,460 16,480 2,773
2020/12/11 16,390 16,390 16,280 16,360 5,726
2020/12/10 15,970 16,360 15,970 16,330 15,133
2020/12/09 16,210 16,380 16,210 16,370 8,417
2020/12/08 16,160 16,240 16,160 16,190 3,847
2020/12/07 16,450 16,450 16,230 16,230 340
2020/12/04 16,370 16,370 16,360 16,370 2,744
2020/12/03 16,340 16,340 16,340 16,340 8
2020/12/02 16,410 16,420 16,330 16,330 91
2020/12/01 16,570 16,570 16,260 16,320 2,844
2020/11/30 16,510 16,770 16,170 16,170 11,338
2020/11/27 16,460 16,500 16,460 16,500 2,762
2020/11/26 16,380 16,400 16,380 16,400 121
2020/11/25 16,420 16,480 16,280 16,280 86
2020/11/24 16,180 16,260 16,170 16,230 142
2020/11/20 15,850 15,850 15,850 15,850 7
2020/11/19 15,790 15,870 15,760 15,870 2,761
2020/11/18 15,870 15,870 15,770 15,800 111
2020/11/17 15,980 15,980 15,880 15,930 24,050
2020/11/16 15,780 15,920 15,780 15,890 19,550
2020/11/13 15,750 15,750 15,600 15,620 9,291
2020/11/12 15,900 15,900 15,780 15,820 10,248
2020/11/11 15,860 15,880 15,780 15,870 7,537
2020/11/10 15,730 15,750 15,590 15,610 4,993
2020/11/09 15,290 15,440 15,290 15,420 10,429
2020/11/06 15,150 15,210 15,150 15,200 3,786
2020/11/05 14,970 15,120 14,940 15,120 4,081
2020/11/04 14,940 14,940 14,880 14,880 1,184
2020/11/02 14,540 14,720 14,540 14,680 8,152
2020/10/30 14,570 14,570 14,420 14,440 1,043
2020/10/29 14,670 14,740 14,670 14,710 2,824
2020/10/28 14,660 14,740 14,660 14,740 7,777
2020/10/27 14,680 14,780 14,630 14,780 10,197
2020/10/26 14,840 14,870 14,770 14,780 1,265
2020/10/23 14,840 14,870 14,780 14,870 293
2020/10/22 14,850 14,850 14,770 14,770 2,740
2020/10/21 14,900 15,020 14,900 14,940 1,220
2020/10/20 14,840 14,850 14,840 14,850 25
2020/10/19 14,840 14,990 14,840 14,950 9,810
2020/10/16 14,870 14,870 14,780 14,810 2,749
2020/10/15 14,980 14,980 14,900 14,900 179
2020/10/14 14,980 15,010 14,980 15,000 4,433
2020/10/13 15,030 15,050 14,990 15,050 720
2020/10/12 15,220 15,220 14,950 14,980 3,058
2020/10/09 15,140 15,220 15,020 15,220 2,485
2020/10/08 15,070 15,150 15,060 15,090 1,032
2020/10/07 14,930 15,020 14,930 15,020 334
2020/10/06 14,990 15,020 14,980 15,020 2,493
2020/10/05 14,870 14,930 14,870 14,920 119
2020/10/02 14,900 14,940 14,650 14,650 2,776
2020/09/30 15,070 15,070 14,800 14,800 7,011
2020/09/29 15,040 15,200 15,000 15,160 13,639
2020/09/28 14,910 14,990 14,450 14,450 36
2020/09/25 14,820 14,820 14,770 14,780 2,735
2020/09/24 14,810 14,810 14,740 14,740 741
2020/09/23 14,830 14,870 14,810 14,840 4,030
2020/09/18 14,840 14,900 14,840 14,880 40
2020/09/17 14,900 14,900 14,820 14,840 9,921
2020/09/16 14,880 14,930 14,860 14,900 12,149
2020/09/15 14,950 14,950 14,890 14,890 30
2020/09/14 14,950 15,000 14,900 14,900 2,033
2020/09/11 14,780 14,890 14,770 14,870 58
2020/09/10 14,690 14,780 14,680 14,780 76
2020/09/09 14,520 14,600 14,520 14,600 806
2020/09/08 14,690 14,730 14,660 14,720 2,539
2020/09/07 14,650 14,700 14,630 14,630 8,635
2020/09/04 14,640 14,720 14,640 14,700 12,126
2020/09/03 14,920 14,920 14,820 14,820 594
2020/09/02 14,730 14,750 14,720 14,750 223
2020/09/01 14,660 14,700 14,660 14,690 28
2020/08/31 14,780 14,780 14,680 14,680 3,033
2020/08/28 14,710 14,790 14,500 14,610 10,425
2020/08/27 14,650 14,660 14,650 14,660 30
2020/08/26 14,710 14,740 14,690 14,740 209
2020/08/25 14,780 14,800 14,760 14,800 37
2020/08/24 14,580 14,600 14,550 14,600 16
2020/08/21 14,590 14,590 14,590 14,590 8
2020/08/20 14,580 14,600 14,520 14,520 91
2020/08/19 14,640 14,650 14,640 14,650 14
2020/08/18 14,600 14,630 14,530 14,600 4,739
2020/08/17 14,690 14,690 14,610 14,610 20
2020/08/14 14,700 14,750 14,700 14,720 48
2020/08/13 14,690 14,760 14,640 14,760 485
2020/08/12 14,390 14,540 14,390 14,540 119
2020/08/11 14,160 14,370 14,160 14,270 2,124
2020/08/07 14,050 14,090 14,010 14,020 4,887
2020/08/06 14,140 14,140 14,040 14,070 2,022
2020/08/05 14,060 14,090 13,990 14,090 7,702
2020/08/04 13,990 14,100 13,990 14,100 1,739
2020/08/03 13,720 13,810 13,700 13,800 4,836
2020/07/31 13,900 13,900 13,510 13,510 5,758
2020/07/30 14,100 14,100 13,980 13,980 3,807
2020/07/29 14,140 14,140 14,080 14,080 54
2020/07/28 14,330 14,370 14,230 14,230 905
2020/07/27 14,140 14,320 14,130 14,320 5,838
2020/07/22 14,320 14,350 14,300 14,300 2,833
2020/07/21 14,350 14,380 14,350 14,360 3,040
2020/07/20 14,300 14,300 14,300 14,300 4
2020/07/17 14,260 14,300 14,260 14,300 11
2020/07/16 14,420 14,420 14,310 14,310 67
2020/07/15 14,380 14,440 14,370 14,430 147
2020/07/14 14,240 14,260 14,190 14,190 427
2020/07/13 14,170 14,270 14,170 14,270 37
2020/07/10 14,110 14,120 14,010 14,010 3,926
2020/07/09 14,100 14,210 14,100 14,160 148
2020/07/08 14,170 14,300 14,160 14,160 3,767
2020/07/07 14,290 14,290 14,230 14,250 70
2020/07/06 14,550 14,550 14,310 14,470 4,493
2020/07/03 14,260 14,270 14,190 14,270 7,567
2020/07/02 14,160 14,250 14,160 14,170 14
2020/07/01 14,290 14,290 14,120 14,120 3,328
2020/06/30 14,390 14,400 14,270 14,270 2,027
2020/06/29 14,230 14,230 14,220 14,220 74
2020/06/26 14,400 14,470 14,400 14,460 57
2020/06/25 14,380 14,380 14,300 14,300 23
2020/06/24 14,500 14,500 14,460 14,470 20
2020/06/23 14,550 14,610 14,400 14,610 1,334
2020/06/22 14,460 14,500 14,460 14,500 4
2020/06/19 14,460 14,500 14,440 14,500 5,706
2020/06/18 14,410 14,480 14,390 14,480 1,010
2020/06/17 14,530 14,560 14,530 14,560 2,003
2020/06/16 14,360 14,640 14,360 14,590 2,142
2020/06/15 14,350 14,350 14,170 14,170 3,530
2020/06/12 14,270 14,390 14,140 14,390 1,691
2020/06/11 14,710 14,780 14,570 14,570 46
2020/06/10 14,850 14,890 14,850 14,890 441
2020/06/09 14,930 14,930 14,830 14,910 403
2020/06/08 14,920 14,920 14,860 14,900 1,829
2020/06/05 14,740 14,740 14,740 14,740 6
2020/06/04 14,750 14,750 14,680 14,700 1,512
2020/06/03 14,780 14,780 14,590 14,640 3,017
2020/06/02 14,440 14,580 14,440 14,580 340
2020/06/01 14,360 14,410 14,300 14,350 15
2020/05/29 14,340 14,410 14,340 14,360 11
2020/05/28 14,310 14,420 14,310 14,420 59
2020/05/27 14,020 14,170 14,020 14,170 85
2020/05/26 13,990 14,010 13,990 14,010 36
2020/05/25 13,660 13,710 13,660 13,710 87
2020/05/22 13,510 13,510 13,460 13,460 13
2020/05/21 13,650 13,650 13,630 13,630 3
2020/05/20 13,610 13,680 13,610 13,680 83
2020/05/19 13,550 13,610 13,550 13,610 89
2020/05/18 13,340 13,340 13,340 13,340 6
2020/05/15 13,290 13,290 13,290 13,290 3
2020/05/14 13,350 13,350 13,230 13,230 392
2020/05/13 13,300 13,450 13,270 13,450 128
2020/05/12 13,410 13,480 13,410 13,480 3
2020/05/11 13,450 13,500 13,450 13,500 67
2020/05/08 13,270 13,270 13,270 13,270 27
2020/05/07 12,930 12,930 12,930 12,930 6
2020/05/01 13,130 13,130 13,030 13,050 126
2020/04/30 13,470 13,470 13,310 13,310 32
2020/04/28 13,130 13,200 13,110 13,170 24
2020/04/27 13,070 13,200 13,070 13,200 20
2020/04/24 12,870 12,930 12,870 12,930 12
2020/04/23 12,940 12,970 12,940 12,970 35
2020/04/22 12,740 12,810 12,740 12,780 140
2020/04/21 12,910 12,920 12,910 12,920 28
2020/04/20 13,090 13,090 13,040 13,080 330
2020/04/17 13,140 13,270 13,090 13,090 202
2020/04/16 12,980 12,990 12,930 12,960 293
2020/04/15 13,190 13,190 13,110 13,110 133
2020/04/14 12,960 12,970 12,950 12,950 187
2020/04/10 13,010 13,060 13,010 13,060 32
2020/04/09 12,940 13,010 12,830 13,010 247
2020/04/08 12,760 13,090 12,760 13,020 2,709
2020/04/07 12,870 12,870 12,660 12,710 167
2020/04/06 12,170 12,590 12,170 12,560 610
2020/04/03 12,220 12,220 12,050 12,050 22
2020/04/02 12,200 12,200 12,120 12,150 654
2020/04/01 12,860 12,860 12,300 12,300 217
2020/03/31 13,070 13,070 12,970 12,970 12
2020/03/30 12,800 12,860 12,800 12,840 2,977
2020/03/27 13,070 13,070 12,930 13,060 164
2020/03/26 13,000 13,000 12,510 12,820 44
2020/03/25 12,610 12,700 12,580 12,700 516
2020/03/24 11,940 12,020 11,850 12,010 529
2020/03/23 11,460 11,640 11,460 11,640 11
2020/03/19 11,790 11,790 11,510 11,640 688
2020/03/18 11,490 11,560 11,490 11,520 69
2020/03/17 11,500 11,500 10,860 11,490 2,765
2020/03/16 11,500 11,600 11,200 11,200 574
2020/03/13 11,770 11,770 10,990 11,000 3,057
2020/03/12 12,270 12,270 11,900 12,070 5,739
2020/03/11 12,720 12,810 12,560 12,560 1,305
2020/03/10 12,390 12,790 12,200 12,780 128
2020/03/09 12,910 12,910 12,480 12,600 852
2020/03/06 13,480 13,480 13,270 13,320 1,087
2020/03/05 13,810 13,810 13,670 13,680 368
2020/03/04 13,450 13,580 13,450 13,580 16
2020/03/03 14,030 14,030 13,600 13,650 4,887
2020/03/02 13,420 13,870 13,420 13,740 765
2020/02/28 13,920 13,920 13,550 13,670 1,381
2020/02/27 14,320 14,320 14,140 14,160 761
2020/02/26 14,450 14,450 14,320 14,440 68
2020/02/25 14,700 14,700 14,560 14,620 198
2020/02/21 15,100 15,110 15,100 15,100 9
2020/02/20 15,230 15,240 15,120 15,120 661
2020/02/19 15,100 15,120 15,050 15,110 37
2020/02/18 15,110 15,130 14,990 15,000 413
2020/02/17 15,220 15,230 15,180 15,230 22
2020/02/14 15,300 15,310 15,300 15,310 17
2020/02/13 15,400 15,410 15,400 15,410 33
2020/02/12 15,450 15,450 15,450 15,450 1
2020/02/10 15,470 15,480 15,460 15,480 21
2020/02/07 15,580 15,580 15,580 15,580 20
2020/02/06 15,500 15,660 15,500 15,620 609
2020/02/05 15,350 15,350 15,350 15,350 27
2020/02/04 15,130 15,150 15,120 15,140 66
2020/02/03 15,020 15,090 15,020 15,070 2,199
2020/01/31 15,180 15,250 15,160 15,160 52
2020/01/30 15,220 15,220 15,030 15,080 68
2020/01/29 15,220 15,280 15,220 15,280 36
2020/01/28 15,190 15,200 15,170 15,200 700
2020/01/27 15,460 15,460 15,270 15,310 635
2020/01/24 15,550 15,550 15,550 15,550 3
2020/01/23 15,540 15,540 15,540 15,540 15
2020/01/22 15,660 15,680 15,660 15,680 9
2020/01/21 15,600 15,600 15,570 15,570 320
2020/01/20 15,710 15,710 15,690 15,690 20
2020/01/17 15,610 15,610 15,610 15,610 11
2020/01/16 15,530 15,540 15,520 15,540 20
2020/01/15 15,610 15,610 15,530 15,530 27
2020/01/14 15,620 15,620 15,620 15,620 2
2020/01/10 15,540 15,590 15,540 15,590 9
2020/01/09 15,540 15,540 15,540 15,540 9
2020/01/08 15,290 15,320 15,160 15,260 479
2020/01/07 14,840 15,490 14,840 15,480 67
2020/01/06 15,380 15,390 15,330 15,370 6,403

このページの先頭へ