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
2023/12/29 21,785 21,820 21,690 21,690 14
2023/12/28 21,765 21,785 21,765 21,785 49
2023/12/27 21,815 21,815 21,810 21,810 16
2023/12/26 21,475 21,475 21,475 21,475 6
2023/12/25 21,545 21,545 21,545 21,545 3
2023/12/22 21,505 21,545 21,495 21,525 2,319
2023/12/21 21,395 21,425 21,365 21,390 6,141
2023/12/20 21,625 21,710 21,625 21,710 16
2023/12/19 21,210 21,360 21,210 21,355 1,531
2023/12/18 21,080 21,230 21,080 21,230 4,201
2023/12/15 21,400 21,400 21,400 21,400 4
2023/12/14 21,315 21,315 21,315 21,315 17
2023/12/13 21,555 21,600 21,555 21,600 8
2023/12/12 21,560 21,560 21,560 21,560 1
2023/12/11 21,580 21,580 21,580 21,580 20
2023/12/08 21,360 21,360 21,240 21,250 2,562
2023/12/07 21,600 21,600 21,600 21,600 17
2023/12/06 21,910 21,910 21,910 21,910 19
2023/12/05 21,595 21,595 21,530 21,550 5,670
2023/12/04 21,600 21,720 21,600 21,720 2,016
2023/12/01 21,910 21,910 21,885 21,885 48
2023/11/30 21,700 21,815 21,700 21,805 3
2023/11/29 21,790 21,790 21,725 21,725 205
2023/11/28 21,950 21,950 21,825 21,825 5
2023/11/27 22,045 22,045 21,915 21,915 2,946
2023/11/24 22,035 22,045 21,995 22,005 54
2023/11/22 21,860 21,925 21,860 21,885 13
2023/11/21 21,800 21,800 21,720 21,770 13
2023/11/20 21,970 21,970 21,885 21,885 11
2023/11/17 21,885 21,915 21,885 21,915 6
2023/11/16 21,795 21,795 21,765 21,765 2
2023/11/15 21,750 21,805 21,750 21,805 508
2023/11/14 21,490 21,525 21,490 21,525 108
2023/11/13 21,390 21,390 21,390 21,390 3
2023/11/10 21,275 21,430 21,275 21,430 505
2023/11/09 21,250 21,425 21,250 21,425 25
2023/11/08 21,145 21,145 21,145 21,145 29
2023/11/07 21,520 21,520 21,330 21,330 5
2023/11/06 21,520 21,605 21,520 21,555 1,208
2023/11/02 21,280 21,280 21,185 21,185 8
2023/11/01 21,025 21,095 21,025 21,095 28
2023/10/31 20,420 20,485 20,420 20,485 11
2023/10/30 20,425 20,425 20,360 20,360 24
2023/10/27 20,575 20,575 20,575 20,575 11
2023/10/26 20,460 20,460 20,310 20,310 82
2023/10/25 20,700 20,755 20,690 20,690 8,180
2023/10/24 20,395 20,530 20,180 20,530 2,014
2023/10/23 20,595 20,595 20,570 20,570 10
2023/10/20 20,650 20,740 20,600 20,740 2,013
2023/10/19 20,690 20,765 20,690 20,765 38
2023/10/18 20,945 21,045 20,945 21,045 7
2023/10/17 21,065 21,065 21,025 21,025 5
2023/10/16 20,965 21,025 20,870 20,870 2,021
2023/10/13 21,355 21,355 21,190 21,210 367
2023/10/12 21,515 21,515 21,515 21,515 10
2023/10/11 21,230 21,240 21,230 21,240 6
2023/10/10 20,985 21,230 20,985 21,230 23
2023/10/06 20,755 20,850 20,755 20,815 20
2023/10/05 20,510 20,735 20,510 20,735 3
2023/10/04 20,515 20,515 20,395 20,395 136
2023/10/03 21,135 21,135 20,865 20,875 1,230
2023/10/02 21,470 21,510 21,220 21,220 4,104
2023/09/29 21,355 21,390 21,260 21,260 2,201
2023/09/28 21,570 21,570 21,430 21,430 67
2023/09/27 21,365 21,590 21,365 21,590 2,240
2023/09/26 21,590 21,590 21,535 21,535 1,530
2023/09/25 21,640 21,710 21,570 21,710 2,239
2023/09/22 21,470 21,630 21,440 21,545 4,369
2023/09/21 21,685 21,690 21,660 21,660 18
2023/09/20 21,905 21,905 21,905 21,905 11
2023/09/19 22,000 22,000 21,985 21,985 30
2023/09/15 22,100 22,100 22,100 22,100 18
2023/09/14 21,920 21,920 21,920 21,920 10
2023/09/13 21,650 21,675 21,650 21,660 106
2023/09/12 21,630 21,630 21,630 21,630 5
2023/09/11 21,540 21,540 21,505 21,505 2
2023/09/08 21,920 21,920 21,495 21,495 24
2023/09/07 21,820 21,820 21,720 21,720 97
2023/09/06 21,725 21,860 21,725 21,820 876
2023/09/05 21,605 21,605 21,605 21,605 2
2023/09/04 21,630 21,630 21,615 21,615 108
2023/09/01 21,325 21,485 21,325 21,485 18
2023/08/31 21,325 21,325 21,325 21,325 10
2023/08/30 21,155 21,155 21,155 21,155 8
2023/08/29 21,065 21,065 21,065 21,065 3
2023/08/28 20,995 20,995 20,995 20,995 20
2023/08/25 20,710 20,710 20,640 20,640 26
2023/08/24 20,920 20,920 20,920 20,920 14
2023/08/23 20,575 20,755 20,575 20,755 25
2023/08/22 20,610 20,665 20,610 20,665 2,797
2023/08/21 20,475 20,480 20,475 20,480 13
2023/08/18 20,350 20,405 20,335 20,335 4,261
2023/08/17 20,505 20,505 20,505 20,505 17
2023/08/16 20,665 20,670 20,615 20,615 2,492
2023/08/15 20,910 20,910 20,900 20,900 11
2023/08/14 21,010 21,010 20,775 20,775 45
2023/08/10 21,010 21,010 21,010 21,010 17
2023/08/09 20,820 20,845 20,820 20,845 60
2023/08/08 20,940 20,970 20,940 20,940 15
2023/08/07 20,855 20,855 20,835 20,835 22
2023/08/04 20,750 20,750 20,750 20,750 1
2023/08/03 20,780 20,780 20,780 20,780 19
2023/08/02 20,990 20,995 20,985 20,995 40
2023/08/01 21,355 21,370 21,355 21,370 8
2023/07/31 21,180 21,205 21,180 21,205 43
2023/07/28 20,755 20,835 20,650 20,715 856
2023/07/27 20,910 21,000 20,910 21,000 10
2023/07/26 20,850 20,850 20,850 20,850 1
2023/07/25 20,860 20,860 20,825 20,825 2
2023/07/24 20,855 20,855 20,845 20,845 8
2023/07/21 20,580 20,690 20,580 20,655 47
2023/07/20 20,780 20,780 20,675 20,675 507
2023/07/19 20,770 20,770 20,770 20,770 9
2023/07/18 20,140 20,590 20,140 20,590 1,411
2023/07/14 20,470 20,505 20,425 20,505 798
2023/07/13 20,525 20,525 20,525 20,525 12
2023/07/12 20,495 20,495 20,300 20,315 56
2023/07/11 20,540 20,540 20,430 20,430 33
2023/07/10 20,650 20,650 20,520 20,550 1,575
2023/07/07 20,680 20,780 20,680 20,745 1,917
2023/07/06 20,980 20,980 20,830 20,830 80
2023/07/05 21,240 21,310 21,240 21,310 2,222
2023/07/04 21,335 21,395 21,325 21,395 175
2023/07/03 21,655 21,655 21,385 21,495 96
2023/06/30 21,150 21,170 21,150 21,170 14
2023/06/29 21,285 21,285 21,285 21,285 3
2023/06/28 21,205 21,205 21,195 21,195 4,356
2023/06/27 20,785 20,860 20,785 20,860 10
2023/06/26 20,955 20,955 20,955 20,955 4
2023/06/23 21,800 21,800 20,905 20,995 799
2023/06/22 21,355 21,355 21,340 21,340 2,306
2023/06/21 21,320 21,320 21,320 21,320 18
2023/06/20 21,165 21,165 21,065 21,125 383
2023/06/19 21,175 21,175 21,160 21,160 13
2023/06/16 21,225 21,315 21,225 21,315 51
2023/06/15 21,245 21,360 21,245 21,295 1,336
2023/06/14 21,260 21,365 21,260 21,285 47
2023/06/13 20,875 21,010 20,875 21,010 56
2023/06/12 20,780 20,780 20,765 20,765 13
2023/06/09 20,610 20,610 20,610 20,610 29
2023/06/08 20,465 20,465 20,260 20,260 1,228
2023/06/07 20,565 20,565 20,465 20,465 23
2023/06/06 20,625 20,730 20,625 20,730 129
2023/06/05 20,430 20,530 20,430 20,530 35
2023/06/02 20,165 20,165 20,165 20,165 13
2023/06/01 19,675 19,890 19,675 19,890 17
2023/05/31 19,760 19,760 19,685 19,685 22
2023/05/30 19,950 19,965 19,840 19,965 7
2023/05/29 20,055 20,055 19,945 20,015 1,240
2023/05/26 19,880 19,880 19,845 19,845 9
2023/05/25 19,800 19,825 19,800 19,825 13
2023/05/24 19,925 19,925 19,925 19,925 3
2023/05/23 20,145 20,145 19,920 19,920 19
2023/05/22 19,870 20,045 19,870 20,045 19
2023/05/19 19,930 19,955 19,895 19,895 13
2023/05/18 19,865 19,865 19,850 19,850 17
2023/05/17 19,625 19,650 19,625 19,650 4
2023/05/16 19,505 19,540 19,505 19,540 15
2023/05/15 19,400 19,400 19,400 19,400 9
2023/05/12 19,220 19,230 19,220 19,230 9
2023/05/11 19,095 19,095 19,095 19,095 4
2023/05/10 19,125 19,125 19,125 19,125 11
2023/05/09 19,190 19,250 19,190 19,250 23
2023/05/08 19,060 19,060 19,000 19,000 7
2023/05/02 19,105 19,105 19,035 19,035 5
2023/05/01 18,990 19,090 18,990 19,090 1,047
2023/04/28 18,755 18,815 18,755 18,815 101
2023/04/26 18,575 18,600 18,575 18,575 1,021
2023/04/25 18,805 18,805 18,770 18,770 203
2023/04/24 18,725 18,725 18,725 18,725 4
2023/04/21 18,695 18,695 18,695 18,695 5
2023/04/20 18,685 18,765 18,685 18,765 206
2023/04/19 18,995 18,995 18,715 18,715 5
2023/04/18 18,755 18,755 18,755 18,755 6
2023/04/17 18,590 18,635 18,575 18,635 9
2023/04/14 18,535 18,580 18,535 18,580 1,122
2023/04/13 18,375 18,465 18,375 18,465 242
2023/04/12 18,415 18,445 18,415 18,435 274
2023/04/11 18,325 18,325 18,315 18,315 10
2023/04/10 18,130 18,130 18,130 18,130 4
2023/04/07 18,035 18,065 18,035 18,065 22
2023/04/06 18,025 18,025 17,985 17,985 41
2023/04/05 18,390 18,390 18,220 18,220 98
2023/04/04 18,525 18,560 18,525 18,560 27
2023/04/03 18,480 18,535 18,480 18,515 2,185
2023/03/31 18,405 18,415 18,365 18,415 383
2023/03/30 18,180 18,260 18,055 18,055 2,056
2023/03/29 18,055 18,055 18,055 18,055 15
2023/03/28 17,855 17,855 17,855 17,855 2
2023/03/27 17,825 17,850 17,825 17,850 62
2023/03/24 17,690 17,750 17,690 17,750 2
2023/03/23 17,695 17,775 17,695 17,775 9
2023/03/22 17,870 17,870 17,870 17,870 22
2023/03/20 17,640 17,715 17,530 17,530 31
2023/03/17 17,600 17,795 17,600 17,795 26
2023/03/16 17,355 17,575 17,350 17,575 106
2023/03/15 18,060 18,060 17,765 17,765 7,620
2023/03/14 17,845 17,845 17,600 17,660 2,029
2023/03/13 18,270 18,270 18,060 18,090 31
2023/03/10 18,620 18,620 18,465 18,465 29
2023/03/09 18,630 18,780 18,630 18,780 29
2023/03/08 18,585 18,630 18,585 18,630 507
2023/03/07 18,585 18,585 18,585 18,585 4
2023/03/06 18,515 18,525 18,515 18,525 10
2023/03/03 18,325 18,360 18,315 18,360 23
2023/03/02 18,080 18,085 18,080 18,085 9
2023/03/01 18,060 18,140 18,060 18,140 598
2023/02/28 18,155 18,155 18,065 18,065 300
2023/02/27 18,085 18,085 18,085 18,085 3
2023/02/24 17,870 18,060 17,870 18,060 20
2023/02/22 18,040 18,040 17,930 17,930 24
2023/02/21 18,180 18,180 18,160 18,160 2
2023/02/20 18,125 18,170 18,125 18,170 11
2023/02/17 18,105 18,105 18,090 18,090 6
2023/02/16 18,200 18,200 18,200 18,200 8
2023/02/15 18,060 18,060 18,060 18,060 3
2023/02/14 18,130 18,130 18,130 18,130 11
2023/02/13 18,055 18,055 17,990 17,990 74
2023/02/10 18,080 18,080 18,080 18,080 1
2023/02/09 18,060 18,060 18,060 18,060 2
2023/02/08 18,020 18,020 18,020 18,020 2
2023/02/07 18,045 18,045 18,045 18,045 4
2023/02/06 17,985 17,985 17,985 17,985 5
2023/02/03 17,875 17,875 17,875 17,875 1
2023/02/02 17,855 17,855 17,855 17,855 5
2023/02/01 17,905 17,905 17,905 17,905 5
2023/01/31 17,970 17,970 17,970 17,970 1
2023/01/30 18,025 18,045 17,990 17,990 573
2023/01/27 18,015 18,015 18,015 18,015 4
2023/01/26 17,975 17,975 17,975 17,975 8
2023/01/25 17,875 18,030 17,875 18,030 7
2023/01/24 17,935 17,935 17,935 17,935 19
2023/01/23 17,675 17,680 17,675 17,680 19
2023/01/20 17,425 17,500 17,425 17,500 23
2023/01/19 17,440 17,440 17,425 17,425 30
2023/01/18 17,590 17,610 17,580 17,610 21
2023/01/17 17,300 17,300 17,300 17,300 7
2023/01/16 17,160 17,160 17,160 17,160 12
2023/01/13 17,295 17,295 17,295 17,295 4
2023/01/12 17,325 17,365 17,325 17,350 13
2023/01/11 17,250 17,250 17,250 17,250 1
2023/01/10 17,180 17,180 17,070 17,070 9
2023/01/06 16,905 17,045 16,880 17,045 28
2023/01/05 16,965 16,965 16,935 16,955 17
2023/01/04 17,025 17,230 17,025 17,165 713

このページの先頭へ