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
2021/12/30 18,180 18,365 18,180 18,365 4,339
2021/12/29 18,420 18,420 18,310 18,310 2,174
2021/12/28 18,345 18,345 18,345 18,345 10
2021/12/27 18,185 18,185 18,185 18,185 12
2021/12/24 18,290 18,290 18,245 18,245 2,243
2021/12/23 18,220 18,220 18,220 18,220 6
2021/12/22 18,090 18,090 18,085 18,085 41
2021/12/21 18,045 18,080 18,045 18,080 1,804
2021/12/20 18,050 18,050 17,850 17,870 1,842
2021/12/17 18,190 18,195 18,180 18,195 3,020
2021/12/16 18,420 18,445 18,420 18,445 15
2021/12/15 18,185 18,185 18,185 18,185 4
2021/12/14 18,100 18,100 18,100 18,100 8
2021/12/13 18,175 18,175 18,175 18,175 2
2021/12/10 18,215 18,215 18,155 18,155 7
2021/12/09 18,320 18,320 18,270 18,270 3,807
2021/12/08 18,415 18,415 18,325 18,325 120
2021/12/07 18,155 18,210 18,155 18,210 3,125
2021/12/06 17,980 17,980 17,865 17,865 4
2021/12/03 17,910 17,910 17,910 17,910 12
2021/12/02 17,720 17,730 17,685 17,730 2,898
2021/12/01 17,730 17,785 17,560 17,780 183
2021/11/30 17,890 18,120 17,845 17,845 30
2021/11/29 17,890 17,890 17,875 17,875 16
2021/11/26 18,300 18,300 18,120 18,160 2,042
2021/11/25 18,320 18,610 18,320 18,550 14
2021/11/24 18,950 18,950 18,480 18,490 4,023
2021/11/22 18,650 18,740 18,650 18,740 2,002
2021/11/19 18,710 18,710 18,710 18,710 34
2021/11/18 18,680 18,700 18,570 18,610 22
2021/11/17 18,680 18,680 18,680 18,680 8
2021/11/16 18,790 18,810 18,730 18,730 4,047
2021/11/15 18,760 18,760 18,730 18,740 2,244
2021/11/12 18,670 18,670 18,670 18,670 18
2021/11/11 18,400 18,430 18,400 18,430 53
2021/11/10 18,370 18,380 18,370 18,380 1,014
2021/11/09 18,640 18,640 18,480 18,480 1,809
2021/11/08 18,630 18,640 18,630 18,640 1,501
2021/11/05 18,750 18,750 18,640 18,660 8,525
2021/11/04 18,720 18,760 18,720 18,760 46
2021/11/02 18,570 18,580 18,570 18,580 1,513
2021/11/01 18,610 18,670 18,610 18,670 31
2021/10/29 18,290 18,290 18,140 18,280 3,964
2021/10/28 18,350 18,350 18,270 18,340 2,044
2021/10/27 18,430 18,450 18,420 18,420 1,312
2021/10/26 18,460 18,500 18,460 18,500 18
2021/10/25 18,220 18,280 18,220 18,250 7,208
2021/10/22 18,370 18,370 18,280 18,280 1,802
2021/10/21 18,340 18,340 18,340 18,340 1
2021/10/20 18,560 18,560 18,560 18,560 1
2021/10/19 18,520 18,580 18,520 18,540 11,893
2021/10/18 18,490 18,490 18,470 18,480 2,551
2021/10/15 18,360 18,520 18,360 18,520 5,441
2021/10/14 18,050 18,200 18,050 18,200 3,608
2021/10/13 18,070 18,070 18,070 18,070 4
2021/10/12 18,190 18,190 18,150 18,150 1,778
2021/10/11 18,180 18,220 18,180 18,220 1,759
2021/10/08 18,180 18,180 17,990 17,990 3,064
2021/10/07 17,890 17,890 17,820 17,820 23
2021/10/06 17,970 18,050 17,650 17,790 70
2021/10/05 17,810 17,810 17,740 17,740 19
2021/10/04 18,000 18,020 18,000 18,020 31
2021/10/01 18,420 18,470 18,170 18,180 3,943
2021/09/30 18,650 18,650 18,560 18,560 8,695
2021/09/29 18,650 18,650 18,530 18,640 3,652
2021/09/28 18,760 18,910 18,760 18,900 1,959
2021/09/27 19,120 19,120 18,990 18,990 1,779
2021/09/24 19,020 19,020 18,960 19,020 196
2021/09/22 18,750 18,750 18,650 18,650 2,320
2021/09/21 18,750 18,870 18,750 18,860 20,078
2021/09/17 19,120 19,150 19,110 19,150 2,207
2021/09/16 19,160 19,160 19,060 19,060 10,957
2021/09/15 19,130 19,140 19,110 19,130 6,334
2021/09/14 19,260 19,290 19,260 19,280 2,222
2021/09/13 19,010 19,040 19,010 19,020 4,616
2021/09/10 18,960 19,020 18,960 19,020 5,621
2021/09/09 18,880 18,880 18,790 18,800 9,610
2021/09/08 18,690 18,930 18,690 18,900 5,412
2021/09/07 18,780 18,810 18,780 18,810 19
2021/09/06 18,560 18,620 18,560 18,620 3,650
2021/09/03 18,100 18,370 18,100 18,370 2,875
2021/09/02 18,030 18,030 18,030 18,030 1
2021/09/01 17,860 17,960 17,860 17,960 7
2021/08/31 17,650 17,830 17,650 17,830 15
2021/08/30 17,670 17,670 17,670 17,670 31
2021/08/27 17,480 17,480 17,480 17,480 2,201
2021/08/26 17,560 17,560 17,540 17,540 3,604
2021/08/25 17,550 17,550 17,550 17,550 1
2021/08/24 17,560 17,580 17,560 17,580 8
2021/08/23 17,370 17,410 17,370 17,410 1,824
2021/08/20 17,130 17,130 17,070 17,080 352
2021/08/19 17,330 17,330 17,250 17,250 1,811
2021/08/18 17,380 17,500 17,380 17,460 2,019
2021/08/17 17,430 17,430 17,380 17,380 2,081
2021/08/16 17,450 17,450 17,450 17,450 29
2021/08/13 17,770 17,780 17,770 17,780 1,803
2021/08/12 17,720 17,720 17,720 17,720 1
2021/08/11 17,720 17,720 17,720 17,720 8
2021/08/10 17,530 17,650 17,530 17,530 532
2021/08/06 17,440 17,470 17,440 17,460 179
2021/08/05 17,390 17,450 17,380 17,450 533
2021/08/04 17,440 17,440 17,360 17,370 1,807
2021/08/03 17,470 17,500 17,440 17,440 3,319
2021/08/02 17,370 17,550 17,370 17,550 28
2021/07/30 17,230 17,230 17,200 17,200 307
2021/07/29 17,460 17,460 17,410 17,410 15
2021/07/28 17,500 17,500 17,320 17,380 961
2021/07/27 17,520 17,560 17,500 17,550 620
2021/07/26 17,570 17,570 17,420 17,420 116
2021/07/21 17,350 17,430 17,270 17,270 5,775
2021/07/20 17,100 17,170 17,100 17,120 1,132
2021/07/19 17,310 17,310 17,260 17,260 288
2021/07/16 17,500 17,500 17,500 17,500 280
2021/07/14 17,770 17,820 17,770 17,810 4,923
2021/07/13 17,850 17,850 17,810 17,810 1,801
2021/03/22 18,000 18,060 17,980 18,060 4,439
2021/03/19 18,110 18,250 18,110 18,250 5,404
2021/03/18 18,180 18,270 18,180 18,270 34
2021/03/17 17,990 17,990 17,990 17,990 1
2021/03/16 17,890 18,000 17,890 17,980 4,416
2021/03/15 17,760 17,870 17,760 17,870 4,476
2021/03/12 17,510 17,740 17,510 17,740 2,040
2021/03/11 17,490 17,490 17,490 17,490 2
2021/03/10 17,490 17,490 17,460 17,460 4,414
2021/03/09 17,310 17,420 17,310 17,420 47
2021/03/08 17,430 17,430 17,220 17,220 4,107
2021/03/05 17,100 17,250 16,980 17,250 166
2021/03/04 17,210 17,230 17,130 17,130 972
2021/03/03 17,290 17,320 17,270 17,320 317
2021/03/02 17,430 17,440 17,200 17,200 307
2021/03/01 17,250 17,360 17,250 17,360 431
2021/02/26 17,340 17,340 17,070 17,070 6,980
2021/02/25 17,630 17,630 17,560 17,600 2,489
2021/02/24 17,590 17,590 17,390 17,390 50
2021/02/22 17,780 17,800 17,730 17,730 4,821
2021/02/19 17,580 17,590 17,570 17,570 581
2021/02/18 17,720 17,720 17,720 17,720 33
2021/02/17 17,900 17,900 17,880 17,890 1,368
2021/02/16 17,850 18,020 17,850 17,910 1,127
2021/02/15 17,730 17,780 17,730 17,780 27
2021/02/12 17,650 17,650 17,570 17,580 1,813
2021/02/10 17,530 17,590 17,530 17,590 315
2021/02/09 17,560 17,560 17,500 17,500 110
2021/02/08 17,470 17,530 17,470 17,530 1,475
2021/02/05 17,110 17,180 17,110 17,160 4,362
2021/02/04 17,090 17,090 16,980 16,980 4,428
2021/02/03 16,960 17,080 16,960 17,070 7,326
2021/02/02 16,780 16,880 16,780 16,850 782
2021/02/01 16,440 16,720 16,440 16,710 4,448
2021/01/29 16,560 16,560 16,560 16,560 27
2021/01/28 16,650 16,830 16,650 16,830 620
2021/01/27 17,020 17,030 17,020 17,030 457
2021/01/26 16,960 16,980 16,920 16,920 4,530
2021/01/25 17,050 17,050 16,980 17,040 274
2021/01/22 17,000 17,000 17,000 17,000 2,008
2021/01/21 16,980 17,070 16,980 17,020 2,642
2021/01/20 16,990 16,990 16,850 16,860 651
2021/01/19 16,970 17,000 16,940 17,000 297
2021/01/18 16,900 16,920 16,850 16,860 707
2021/01/15 17,160 17,160 16,970 16,970 1,913
2021/01/14 17,020 17,230 17,000 17,090 2,664
2021/01/13 16,940 17,050 16,940 17,030 2,340
2021/01/12 16,890 16,990 16,870 16,980 269
2021/01/08 16,740 16,910 16,710 16,910 3,039
2021/01/07 16,610 16,750 16,610 16,670 5,698
2021/01/06 16,470 16,580 16,470 16,500 1,911
2021/01/05 16,450 16,530 16,440 16,450 1,762
2021/01/04 17,060 17,060 16,400 16,500 35

このページの先頭へ