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
2025/06/13 25,460 25,500 25,430 25,490 264
2025/06/12 25,715 25,760 25,715 25,760 165
2025/06/11 25,790 25,815 25,780 25,810 490
2025/06/10 25,910 25,910 25,780 25,780 150
2025/06/09 25,805 25,805 25,765 25,765 244
2025/06/06 25,535 25,620 25,535 25,610 269
2025/06/05 25,585 25,600 25,455 25,480 1,283
2025/06/04 25,780 25,815 25,730 25,815 11,784
2025/06/03 25,665 25,700 25,665 25,700 6
2025/06/02 25,680 25,680 25,680 25,680 10
2025/05/30 25,695 25,980 25,695 25,980 148
2025/05/29 25,820 26,065 25,820 26,065 20
2025/05/28 25,730 25,730 25,730 25,730 5
2025/05/27 25,465 25,650 25,465 25,650 8
2025/05/26 25,475 25,505 25,475 25,505 13
2025/05/23 25,365 25,370 25,360 25,370 25
2025/05/22 25,150 25,150 25,150 25,150 10
2025/05/21 25,285 25,285 25,285 25,285 5
2025/05/20 25,385 25,385 25,320 25,320 4
2025/05/19 25,375 25,375 25,375 25,375 1
2025/05/16 25,435 25,435 25,340 25,385 1,371
2025/05/15 25,290 25,290 25,290 25,290 23
2025/05/14 25,415 25,500 25,415 25,500 16
2025/05/13 25,665 25,745 25,635 25,635 45
2025/05/12 25,500 25,500 25,380 25,430 110
2025/05/09 25,305 25,405 25,305 25,405 77
2025/05/08 25,195 25,195 25,015 25,065 186
2025/05/07 25,000 25,080 25,000 25,070 27
2025/05/02 24,875 24,995 24,875 24,995 6
2025/05/01 24,640 24,850 24,640 24,805 416
2025/04/30 24,665 24,665 24,665 24,665 1
2025/04/28 24,485 24,485 24,485 24,485 6
2025/04/25 24,300 24,300 24,300 24,300 8
2025/04/24 23,895 23,895 23,895 23,895 1
2025/04/23 23,880 23,900 23,850 23,900 16
2025/04/22 23,360 23,455 23,360 23,455 5
2025/04/21 23,555 23,555 23,425 23,425 9
2025/04/18 23,870 23,870 23,590 23,710 16
2025/04/17 23,205 23,870 23,205 23,870 70
2025/04/16 23,160 23,160 23,010 23,010 14
2025/04/15 23,355 23,385 23,325 23,325 46
2025/04/14 23,030 23,250 23,030 23,200 519
2025/04/11 22,535 22,865 22,310 22,865 8,414
2025/04/10 23,840 23,840 23,305 23,535 4,488
2025/04/09 22,055 22,145 21,535 21,880 3,917
2025/04/08 22,280 22,580 21,720 22,520 15,202
2025/04/07 21,005 22,380 20,850 22,380 2,228
2025/04/04 23,250 24,000 22,825 24,000 10,542
2025/04/03 23,630 23,715 23,575 23,585 7,943
2025/04/02 24,460 24,525 24,460 24,525 12
2025/04/01 24,835 24,835 24,550 24,550 11,036
2025/03/31 24,735 24,735 24,500 24,595 3,412
2025/03/28 25,380 25,380 25,380 25,380 26
2025/03/27 25,475 25,665 25,455 25,665 1,630
2025/03/26 25,685 25,685 25,685 25,685 11
2025/03/25 25,575 25,575 25,575 25,575 3
2025/03/24 25,600 25,600 25,510 25,510 11
2025/03/21 25,970 25,970 25,540 25,630 459
2025/03/19 25,660 25,665 25,590 25,595 419
2025/03/18 25,440 25,485 25,440 25,475 33
2025/03/17 25,150 25,190 25,150 25,190 14
2025/03/14 24,590 24,865 24,545 24,865 310
2025/03/13 24,890 24,890 24,675 24,690 2,057
2025/03/12 24,440 24,710 24,440 24,615 1,413
2025/03/11 24,250 24,345 24,060 24,345 716
2025/03/10 24,700 24,745 24,590 24,675 1,160
2025/03/07 24,720 24,865 24,690 24,690 1,828
2025/03/06 25,060 25,130 25,060 25,095 616
2025/03/05 24,705 24,910 24,705 24,875 1,507
2025/03/04 24,610 24,715 24,610 24,715 141
2025/03/03 24,795 24,925 24,795 24,925 347
2025/02/28 24,735 24,735 24,400 24,485 1,087
2025/02/27 24,835 24,980 24,830 24,980 1,412
2025/02/26 24,805 24,805 24,645 24,775 1,100
2025/02/25 24,660 24,920 24,660 24,920 698
2025/02/21 24,835 24,965 24,835 24,965 247
2025/02/20 24,980 24,980 24,830 24,915 214
2025/02/19 25,185 25,190 25,155 25,190 182
2025/02/18 25,330 25,330 25,330 25,330 2
2025/02/17 25,090 25,245 25,090 25,190 840
2025/02/14 25,360 25,360 25,110 25,110 597
2025/02/13 25,105 25,290 25,105 25,290 414
2025/02/12 24,990 24,990 24,870 24,870 539
2025/02/10 24,870 24,960 24,870 24,960 200
2025/02/07 25,030 25,030 24,990 24,990 7
2025/02/06 25,100 25,100 25,075 25,075 201
2025/02/05 24,575 25,220 24,575 24,990 204
2025/02/04 25,105 25,105 24,895 25,020 1,089
2025/02/03 24,985 24,985 24,820 24,820 61
2025/01/31 25,485 25,510 25,465 25,510 36
2025/01/30 25,400 25,400 25,400 25,400 3
2025/01/29 25,375 25,375 25,340 25,340 13
2025/01/28 25,025 25,360 25,025 25,185 582
2025/01/27 25,325 25,325 25,190 25,190 13
2025/01/24 25,300 25,300 25,135 25,155 21
2025/01/23 25,140 25,140 25,140 25,140 4
2025/01/22 25,010 25,010 25,010 25,010 14
2025/01/21 25,205 25,205 24,720 24,720 74
2025/01/20 24,745 24,780 24,745 24,780 18
2025/01/17 24,460 24,485 24,285 24,485 77
2025/01/16 24,725 24,725 24,585 24,585 2
2025/01/15 24,670 24,670 24,530 24,530 5
2025/01/14 24,815 24,815 24,465 24,465 211
2025/01/10 24,850 24,850 24,815 24,815 5
2025/01/09 25,000 25,010 24,945 24,955 37
2025/01/08 25,320 25,350 25,280 25,315 38
2025/01/07 25,305 25,530 25,305 25,485 163
2025/01/06 25,660 25,775 25,400 25,455 4,277

このページの先頭へ