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
2026/03/11 33,850 34,090 33,850 33,880 8,630
2026/03/10 33,310 33,650 33,220 33,390 16,279
2026/03/09 32,330 32,640 32,000 32,640 2,692
2026/03/06 33,670 33,990 33,670 33,990 1,251
2026/03/05 34,380 34,500 33,930 34,040 1,982
2026/03/04 33,840 34,010 32,930 33,220 4,765
2026/03/03 35,440 35,440 34,500 34,500 1,882
2026/03/02 35,230 35,650 35,150 35,650 2,522
2026/02/27 35,560 36,020 35,560 35,980 2,225
2026/02/26 35,670 35,680 35,550 35,550 1,263
2026/02/25 35,060 35,380 34,890 35,280 112
2026/02/24 34,820 34,940 34,750 34,890 674
2026/02/20 34,870 34,870 34,730 34,810 668
2026/02/19 34,880 35,220 34,880 35,220 39
2026/02/18 34,780 34,790 34,780 34,790 46
2026/02/17 34,280 34,390 34,280 34,390 26
2026/02/16 35,020 35,020 34,650 34,650 61
2026/02/13 35,160 35,160 34,820 34,820 61
2026/02/12 35,370 35,480 35,350 35,460 19
2026/02/10 35,000 35,240 34,990 35,230 1,118
2026/02/09 34,870 34,870 34,470 34,520 3,455
2026/02/06 33,100 33,560 33,000 33,560 43
2026/02/05 33,410 33,410 33,240 33,240 13
2026/02/04 33,110 33,300 33,000 33,300 575
2026/02/03 33,180 33,250 33,180 33,220 137
2026/02/02 32,980 33,010 32,150 32,150 50
2026/01/30 32,400 32,510 32,400 32,510 232
2026/01/29 32,070 32,390 32,010 32,240 2,219
2026/01/28 32,100 32,280 32,100 32,240 1,125
2026/01/27 32,350 32,440 32,130 32,440 27
2026/01/26 32,470 32,470 32,320 32,410 601
2026/01/23 33,030 33,050 32,990 33,050 5
2026/01/22 33,060 33,060 32,940 32,940 20
2026/01/21 32,500 32,710 32,480 32,670 39
2026/01/20 33,170 33,170 32,950 32,990 47
2026/01/19 33,030 33,270 32,950 33,250 2,266
2026/01/16 33,210 33,350 33,190 33,310 19
2026/01/15 33,100 33,400 33,100 33,370 334
2026/01/14 33,050 33,210 33,050 33,210 35
2026/01/13 32,860 32,860 32,720 32,820 813
2026/01/09 31,860 32,020 31,860 32,020 16
2026/01/08 31,910 31,910 31,720 31,720 26
2026/01/07 32,020 32,120 31,920 31,950 137
2026/01/06 32,670 32,670 32,310 32,520 1,643
2026/01/05 31,700 32,070 31,700 32,000 54

このページの先頭へ