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
2022/12/30 17,425 17,425 17,425 17,425 7
2022/12/29 17,390 17,390 17,390 17,390 7
2022/12/28 17,505 17,505 17,505 17,505 3
2022/12/27 17,630 17,630 17,560 17,560 17
2022/12/26 17,500 17,500 17,500 17,500 1
2022/12/23 17,440 17,440 17,440 17,440 5
2022/12/22 17,555 17,555 17,555 17,555 14
2022/12/21 17,425 17,425 17,425 17,425 14
2022/12/20 17,440 17,440 17,440 17,440 25
2022/12/19 17,780 17,780 17,780 17,780 7
2022/12/16 17,915 17,925 17,915 17,920 316
2022/12/15 18,145 18,145 18,145 18,145 2
2022/12/14 18,205 18,205 18,205 18,205 4
2022/12/13 18,090 18,090 18,090 18,090 30
2022/12/12 18,015 18,015 18,015 18,015 7
2022/12/09 18,075 18,075 18,075 18,075 16
2022/12/08 17,870 17,870 17,850 17,850 33
2022/12/07 17,925 17,955 17,925 17,925 3,718
2022/12/06 17,880 17,990 17,880 17,990 29
2022/12/05 17,925 17,925 17,890 17,890 32
2022/12/02 18,030 18,030 17,960 17,960 74
2022/12/01 18,285 18,285 18,275 18,275 6
2022/11/30 18,200 18,200 18,200 18,200 3
2022/11/29 18,275 18,275 18,275 18,275 9
2022/11/28 18,390 18,390 18,385 18,385 10
2022/11/25 18,525 18,525 18,525 18,525 2
2022/11/24 18,510 18,575 18,510 18,565 19
2022/11/22 18,340 18,345 18,340 18,345 23
2022/11/21 18,145 18,145 18,110 18,110 2
2022/11/18 18,085 18,085 18,085 18,085 3
2022/11/17 18,085 18,090 18,075 18,090 5
2022/11/16 17,975 18,095 17,975 18,095 5
2022/11/15 18,095 18,095 18,090 18,090 197
2022/11/14 18,060 18,075 18,030 18,030 297
2022/11/11 18,200 18,200 18,200 18,200 28
2022/11/10 17,760 17,760 17,760 17,760 5
2022/11/09 17,955 17,955 17,855 17,855 10
2022/11/08 17,970 17,970 17,970 17,970 11
2022/11/07 17,735 17,735 17,735 17,735 15
2022/11/04 17,485 17,485 17,485 17,485 24
2022/11/02 17,735 17,740 17,735 17,740 45
2022/11/01 17,725 17,725 17,725 17,725 3
2022/10/31 17,585 17,600 17,585 17,600 536
2022/10/28 17,400 17,400 17,400 17,400 1
2022/10/27 17,460 17,460 17,460 17,460 3
2022/10/26 17,585 17,585 17,560 17,560 26
2022/10/25 17,455 17,455 17,455 17,455 8
2022/10/24 17,330 17,330 17,255 17,255 304
2022/10/21 17,200 17,200 17,200 17,200 4
2022/10/20 17,260 17,295 17,260 17,295 1,711
2022/10/19 17,365 17,410 17,365 17,410 32
2022/10/18 17,360 17,360 17,360 17,360 12
2022/10/17 17,145 17,145 17,145 17,145 16
2022/10/14 17,195 17,390 17,195 17,390 131
2022/10/13 17,025 17,025 16,945 16,945 518
2022/10/12 17,065 17,070 17,065 17,065 67
2022/10/11 17,075 17,075 17,075 17,075 22
2022/10/07 17,460 17,460 17,460 17,460 8
2022/10/06 17,650 17,670 17,650 17,655 306
2022/10/05 17,525 17,530 17,525 17,525 741
2022/10/04 17,390 17,445 17,390 17,445 38
2022/10/03 16,805 16,805 16,805 16,805 10
2022/09/30 16,770 16,770 16,770 16,770 23
2022/09/29 17,000 17,090 16,955 17,090 14
2022/09/28 16,665 16,665 16,660 16,660 54
2022/09/27 16,920 16,920 16,920 16,920 8
2022/09/26 16,865 16,865 16,865 16,865 37
2022/09/22 17,345 17,345 17,345 17,345 1
2022/09/21 17,430 17,430 17,430 17,430 21
2022/09/20 17,640 17,640 17,640 17,640 10
2022/09/16 17,565 17,565 17,565 17,565 9
2022/09/15 17,690 17,690 17,690 17,690 4
2022/09/14 17,655 17,720 17,655 17,675 40
2022/09/13 18,030 18,045 18,030 18,045 97
2022/09/12 17,975 17,975 17,975 17,975 12
2022/09/09 17,835 17,885 17,835 17,870 8
2022/09/08 17,775 17,775 17,775 17,775 29
2022/09/07 17,325 17,395 17,325 17,395 95
2022/09/06 17,515 17,515 17,500 17,500 20
2022/09/05 17,540 17,540 17,540 17,540 1
2022/09/02 17,475 17,475 17,475 17,475 7
2022/09/01 17,555 17,555 17,550 17,550 21
2022/08/31 17,785 17,785 17,775 17,780 160
2022/08/30 17,820 17,855 17,820 17,855 1,822
2022/08/29 17,645 17,645 17,640 17,640 30
2022/08/26 18,005 18,015 17,975 17,975 203
2022/08/25 17,950 17,950 17,950 17,950 9
2022/08/24 17,845 17,845 17,840 17,840 2
2022/08/23 17,875 17,875 17,875 17,875 18
2022/08/22 18,050 18,050 18,050 18,050 5
2022/08/19 18,080 18,080 18,080 18,080 7
2022/08/18 18,050 18,050 18,050 18,050 17
2022/08/17 18,050 18,200 18,050 18,200 116
2022/08/16 17,965 17,965 17,965 17,965 1
2022/08/15 17,900 18,005 17,900 18,005 12
2022/08/12 17,890 17,890 17,850 17,850 77
2022/08/10 17,490 17,490 17,490 17,490 4
2022/08/09 17,545 17,545 17,545 17,545 10
2022/08/08 17,660 17,660 17,660 17,660 2
2022/08/05 17,625 17,625 17,625 17,625 16
2022/08/04 17,480 17,480 17,480 17,480 1
2022/08/03 17,485 17,485 17,485 17,485 4
2022/08/02 17,460 17,460 17,460 17,460 30
2022/08/01 17,745 17,745 17,745 17,745 20
2022/07/29 17,530 17,530 17,530 17,530 6
2022/07/28 17,625 17,645 17,625 17,645 102
2022/07/27 17,650 17,650 17,650 17,650 2
2022/07/26 17,600 17,600 17,600 17,600 6
2022/07/25 17,595 17,595 17,595 17,595 13
2022/07/22 17,730 17,750 17,730 17,750 63
2022/07/21 17,595 17,630 17,595 17,630 53
2022/07/20 17,600 17,615 17,600 17,615 46
2022/07/19 17,300 17,300 17,240 17,240 8
2022/07/15 17,125 17,145 17,125 17,145 73
2022/07/14 17,170 17,170 17,170 17,170 4
2022/07/13 17,110 17,110 17,110 17,110 10
2022/07/12 17,260 17,260 17,050 17,050 76
2022/07/11 17,405 17,405 17,340 17,340 138
2022/07/08 17,125 17,280 17,125 17,210 93
2022/07/07 16,955 17,060 16,910 17,060 319
2022/07/06 17,065 17,100 16,990 17,015 2,973
2022/07/05 17,280 17,280 17,240 17,240 106
2022/07/04 17,130 17,130 17,130 17,130 16
2022/07/01 17,055 17,055 16,860 16,860 1,370
2022/06/30 17,145 17,145 17,145 17,145 6
2022/06/29 17,360 17,360 17,360 17,360 4
2022/06/28 17,430 17,430 17,430 17,430 8
2022/06/27 17,310 17,310 17,310 17,310 17
2022/06/24 17,110 17,110 17,110 17,110 11
2022/06/23 17,060 17,060 16,910 16,910 3,154
2022/06/22 17,000 17,000 16,970 16,970 38
2022/06/21 16,890 16,890 16,825 16,860 301
2022/06/20 16,885 16,885 16,550 16,635 1,935
2022/06/17 16,750 16,875 16,705 16,875 3,945
2022/06/16 17,250 17,250 17,150 17,150 123
2022/06/15 17,100 17,100 17,025 17,025 26
2022/06/14 17,180 17,180 17,165 17,165 92
2022/06/13 17,435 17,435 17,435 17,435 30
2022/06/10 17,890 17,890 17,850 17,850 878
2022/06/09 18,150 18,150 18,150 18,150 3
2022/06/08 18,060 18,060 18,060 18,060 11
2022/06/07 17,875 17,875 17,850 17,850 12
2022/06/06 17,810 17,810 17,810 17,810 7
2022/06/03 17,735 17,735 17,735 17,735 6
2022/06/02 17,645 17,645 17,645 17,645 12
2022/06/01 17,745 17,780 17,745 17,780 1,166
2022/05/31 17,580 17,580 17,580 17,580 10
2022/05/30 17,355 17,695 17,355 17,695 41
2022/05/27 17,325 17,325 17,325 17,325 4
2022/05/26 17,275 17,275 17,275 17,275 4
2022/05/25 17,265 17,315 17,240 17,315 18
2022/05/24 17,405 17,405 17,295 17,295 18
2022/05/23 17,390 17,415 17,365 17,365 3,354
2022/05/20 17,225 17,225 17,225 17,225 14
2022/05/19 17,095 17,095 17,095 17,095 14
2022/05/18 17,300 17,300 17,300 17,300 11
2022/05/17 17,115 17,170 17,080 17,170 8
2022/05/16 17,120 17,120 17,120 17,120 4
2022/05/13 16,860 17,090 16,860 17,090 33
2022/05/12 16,825 16,945 16,795 16,795 18
2022/05/11 16,965 17,005 16,965 17,005 17
2022/05/10 17,055 17,080 16,920 17,080 13
2022/05/09 17,315 17,315 17,245 17,245 43
2022/05/06 17,820 17,820 17,375 17,560 10
2022/05/02 17,460 17,460 17,460 17,460 1
2022/04/28 17,375 17,375 17,375 17,375 28
2022/04/27 17,060 17,060 17,060 17,060 16
2022/04/26 17,290 17,290 17,290 17,290 7
2022/04/25 17,280 17,280 17,280 17,280 14
2022/04/22 17,495 17,500 17,495 17,500 16
2022/04/21 17,730 17,730 17,730 17,730 3
2022/04/20 17,555 17,555 17,555 17,555 11
2022/04/19 17,385 17,385 17,385 17,385 14
2022/04/18 17,210 17,210 17,210 17,210 8
2022/04/15 17,390 17,390 17,390 17,390 8
2022/04/14 17,365 17,510 17,365 17,510 15
2022/04/13 17,330 17,330 17,330 17,330 14
2022/04/12 17,115 17,115 17,115 17,115 9
2022/04/11 17,290 17,295 17,290 17,295 12
2022/04/08 17,745 17,745 17,370 17,370 7
2022/04/07 17,285 17,345 17,270 17,345 119
2022/04/06 17,680 17,680 17,680 17,680 2
2022/04/05 18,075 18,075 17,845 17,845 2
2022/04/04 17,920 17,920 17,920 17,920 6
2022/04/01 17,835 17,875 17,835 17,875 15
2022/03/31 17,930 17,975 17,930 17,945 4,070
2022/03/30 18,180 18,180 17,950 17,950 21
2022/03/29 18,040 18,065 18,040 18,065 14
2022/03/28 18,050 18,050 17,960 17,960 8
2022/03/25 18,030 18,030 18,030 18,030 6
2022/03/24 17,950 17,950 17,950 17,950 8
2022/03/23 17,815 18,025 17,815 18,025 147
2022/03/22 17,420 17,610 17,420 17,580 1,093
2022/03/18 17,320 17,320 17,320 17,320 1
2022/03/17 17,160 17,235 17,160 17,230 112
2022/03/16 16,770 16,830 16,770 16,830 4,799
2022/03/15 16,420 16,580 16,420 16,580 5
2022/03/14 16,585 16,585 16,480 16,515 16
2022/03/11 16,325 16,335 16,240 16,295 33
2022/03/10 16,555 16,585 16,555 16,585 28
2022/03/09 16,115 16,120 15,945 15,945 4,852
2022/03/08 16,110 16,220 16,005 16,005 10
2022/03/07 16,960 16,960 16,235 16,325 30
2022/03/04 16,750 16,790 16,705 16,765 206
2022/03/03 17,105 17,110 17,065 17,100 26
2022/03/02 16,955 16,955 16,895 16,895 159
2022/03/01 17,165 17,280 17,165 17,225 171
2022/02/28 16,960 17,055 16,960 17,055 59
2022/02/25 16,980 17,025 16,980 17,025 33
2022/02/24 16,780 16,830 16,780 16,830 128
2022/02/22 17,075 17,075 17,075 17,075 18
2022/02/21 17,170 17,355 17,170 17,345 37
2022/02/18 17,325 17,475 17,010 17,475 2,037
2022/02/17 17,580 17,580 17,530 17,530 2,023
2022/02/16 17,665 17,665 17,665 17,665 13
2022/02/15 17,300 17,300 17,300 17,300 9
2022/02/14 17,530 17,530 17,530 17,530 16
2022/02/10 17,800 17,800 17,765 17,765 4
2022/02/09 17,650 17,700 17,650 17,700 5
2022/02/08 17,530 17,530 17,530 17,530 6
2022/02/07 17,530 17,530 17,450 17,450 28
2022/02/04 17,410 17,530 17,410 17,530 17
2022/02/03 17,400 17,430 17,400 17,405 4,027
2022/02/02 17,200 17,560 17,200 17,560 39
2022/02/01 17,195 17,195 17,195 17,195 15
2022/01/31 17,170 17,200 17,170 17,200 10
2022/01/28 16,970 17,080 16,970 17,080 120
2022/01/27 16,770 16,770 16,720 16,720 32
2022/01/26 17,125 17,195 17,125 17,195 50
2022/01/25 17,290 17,290 17,120 17,165 3,312
2022/01/24 17,550 17,550 17,550 17,550 11
2022/01/21 17,290 17,500 17,270 17,500 61
2022/01/20 17,435 17,660 17,435 17,660 2,778
2022/01/19 17,710 17,710 17,435 17,435 168
2022/01/18 18,095 18,180 17,960 17,960 380
2022/01/17 18,030 18,040 18,030 18,040 129
2022/01/14 17,900 17,980 17,825 17,945 282
2022/01/13 18,235 18,235 18,220 18,220 75
2022/01/12 18,310 18,310 18,310 18,310 6
2022/01/11 18,130 18,130 17,995 18,030 2,208
2022/01/07 18,240 18,290 18,115 18,115 20
2022/01/06 18,410 18,410 18,165 18,190 35
2022/01/05 18,735 18,735 18,680 18,680 22
2022/01/04 18,485 18,660 18,485 18,660 43

このページの先頭へ