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

iFreeETF JPX日経400(1599)の株価時系列情報

iFreeETF JPX日経400(1599)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
2026/06/17 37,340 37,380 37,340 37,350 11
2026/06/16 36,940 37,350 36,940 37,350 68
2026/06/15 36,660 37,350 36,660 37,350 10
2026/06/12 36,300 36,300 35,920 36,280 60
2026/06/11 35,010 35,450 34,900 35,450 65
2026/06/10 35,790 35,870 35,610 35,610 19
2026/06/09 36,310 36,310 35,940 35,960 4
2026/06/08 35,900 35,900 35,610 35,610 17
2026/06/05 36,730 36,730 36,730 36,730 1
2026/06/04 36,870 36,890 36,760 36,760 31
2026/06/03 36,840 37,570 36,840 37,570 46
2026/06/02 36,770 36,770 36,300 36,360 77
2026/06/01 37,050 37,050 36,900 36,900 211
2026/05/29 36,830 37,140 36,830 37,130 11
2026/05/28 36,500 36,500 36,200 36,380 23
2026/05/27 37,020 37,020 36,890 36,890 11
2026/05/26 36,610 36,610 36,500 36,510 131
2026/05/25 36,240 36,600 36,240 36,580 117
2026/05/22 36,120 36,300 36,120 36,300 68
2026/05/21 35,550 36,080 35,550 36,080 8
2026/05/20 35,880 35,880 35,150 35,150 13
2026/05/19 36,050 36,050 35,710 35,900 78
2026/05/18 36,240 36,240 35,480 35,850 920
2026/05/15 36,580 36,710 35,990 35,990 21
2026/05/14 36,770 36,770 36,670 36,670 28
2026/05/13 36,110 36,690 36,110 36,690 32
2026/05/12 36,340 36,490 36,050 36,310 161
2026/05/11 35,800 36,020 35,800 36,000 35
2026/05/08 35,920 35,920 35,690 35,800 24
2026/05/07 35,740 36,180 35,740 36,020 54
2026/05/01 34,880 34,880 34,800 34,800 10
2026/04/30 34,700 34,720 34,700 34,720 36
2026/04/28 35,270 35,270 35,010 35,010 23
2026/04/27 34,880 34,890 34,750 34,890 6
2026/04/24 34,700 34,880 34,700 34,700 514
2026/04/23 34,810 34,810 34,500 34,700 568
2026/04/22 35,070 35,070 34,920 34,920 65
2026/04/21 35,320 35,320 35,130 35,130 107
2026/04/20 35,320 35,320 35,060 35,060 7
2026/04/17 35,490 35,490 35,340 35,340 12
2026/04/16 35,140 35,500 35,140 35,500 9
2026/04/15 35,260 35,260 35,010 35,010 112
2026/04/14 35,140 35,140 34,810 34,810 104
2026/04/13 34,660 34,860 34,440 34,440 348
2026/04/10 35,050 35,050 34,670 34,670 11
2026/04/09 34,890 34,890 34,730 34,730 1,022
2026/04/08 35,230 35,230 34,820 34,950 116
2026/04/07 34,120 34,120 33,960 33,960 18
2026/04/06 34,040 34,040 33,980 33,990 10
2026/04/03 33,770 33,860 33,770 33,860 20
2026/03/27 33,320 33,470 33,300 33,470 28
2026/03/26 33,690 33,690 33,500 33,510 70
2026/03/25 33,450 33,820 33,450 33,680 46
2026/03/24 33,090 33,090 32,490 32,750 174
2026/03/23 32,400 32,400 31,900 32,230 1,946
2026/03/19 33,690 33,780 33,330 33,490 119
2026/03/18 33,820 34,400 33,820 34,390 974
2026/03/17 33,830 33,830 33,650 33,650 20
2026/03/16 33,300 33,500 33,160 33,360 574
2026/03/13 33,370 33,610 33,290 33,490 580
2026/03/12 33,760 33,790 33,270 33,610 238
2026/03/11 34,360 34,490 34,170 34,170 67
2026/03/10 33,560 33,920 33,480 33,600 871
2026/03/09 32,510 33,070 32,210 33,070 798
2026/03/06 33,630 34,190 33,630 34,190 471
2026/03/05 34,730 34,730 33,980 34,120 1,803
2026/03/04 33,900 34,900 33,350 34,900 94
2026/03/03 35,650 35,750 34,900 35,060 179
2026/03/02 35,500 35,900 35,320 35,850 103
2026/02/27 35,860 36,200 35,780 36,200 113
2026/02/26 35,800 35,970 35,790 35,830 2,269
2026/02/25 35,450 35,560 35,160 35,510 2,511
2026/02/24 35,190 35,210 34,950 35,000 4,564
2026/02/20 34,960 35,050 34,960 35,020 73
2026/02/18 34,690 35,100 34,690 35,050 222
2026/02/17 34,720 34,830 34,460 34,460 29
2026/02/16 35,140 35,140 34,920 34,920 1,242
2026/02/13 35,490 35,490 35,260 35,260 1,262
2026/02/12 35,390 35,670 35,390 35,670 1,735
2026/02/10 35,130 35,590 35,130 35,370 2,325
2026/02/09 35,080 35,080 34,700 34,840 7,214
2026/02/06 33,410 33,860 33,160 33,860 1,282
2026/02/05 33,810 33,810 33,370 33,510 23,290
2026/02/04 33,430 33,590 33,190 33,490 6,458
2026/02/03 33,060 33,460 33,050 33,460 910
2026/02/02 33,000 33,220 32,360 32,360 23
2026/01/30 32,610 32,670 32,470 32,470 7,136
2026/01/29 32,450 32,570 32,290 32,570 9,904
2026/01/28 32,500 32,550 32,330 32,470 3,655
2026/01/27 32,470 32,590 32,370 32,560 1,063
2026/01/26 32,730 32,730 32,560 32,650 1,653
2026/01/23 33,190 33,460 33,190 33,390 25
2026/01/22 33,380 33,380 33,110 33,190 2,868
2026/01/21 32,890 32,900 32,790 32,900 1,031
2026/01/20 33,500 33,500 33,200 33,270 333
2026/01/19 33,480 33,480 33,210 33,390 635
2026/01/16 33,640 33,640 33,460 33,480 65
2026/01/15 33,040 33,630 33,040 33,610 541
2026/01/14 33,190 33,410 33,190 33,410 826
2026/01/13 33,000 33,050 32,870 32,950 1,575
2026/01/09 31,840 32,410 31,840 32,180 117
2026/01/08 32,450 32,450 32,000 32,000 91
2026/01/07 32,800 32,800 32,470 32,520 1,984
2026/01/06 32,920 32,920 32,550 32,670 220
2026/01/05 32,010 32,220 32,010 32,220 1,037
2025/12/30 31,590 31,650 31,590 31,650 2
2025/12/29 31,790 31,790 31,610 31,610 12
2025/12/26 31,620 31,720 31,520 31,520 134
2025/12/25 31,570 31,570 31,530 31,540 10
2025/12/24 31,800 31,800 31,590 31,590 13
2025/12/23 31,660 31,660 31,600 31,610 82
2025/12/22 31,660 31,660 31,470 31,470 13,279
2025/12/19 31,360 31,360 31,360 31,360 12
2025/12/18 31,010 31,060 30,970 30,980 29
2025/12/17 31,190 31,190 31,000 31,000 2
2025/12/16 31,520 31,520 31,270 31,270 222
2025/12/15 31,650 31,760 31,650 31,740 811
2025/12/12 31,670 31,710 31,600 31,650 254
2025/12/11 31,470 31,470 31,240 31,240 49
2025/12/10 31,460 31,570 31,320 31,370 1,079
2025/12/09 31,350 31,400 31,330 31,400 1,204
2025/12/08 31,300 31,300 31,150 31,270 20
2025/12/05 31,270 31,270 31,030 31,030 2
2025/12/04 30,870 31,300 30,870 31,300 79
2025/12/03 30,830 30,920 30,810 30,860 3,190
2025/12/02 31,000 31,000 30,780 30,780 52
2025/12/01 31,000 31,000 30,730 30,730 28
2025/11/27 31,010 31,010 31,010 31,010 2
2025/11/26 30,630 31,010 30,630 30,890 499
2025/11/25 30,720 30,720 30,270 30,270 481
2025/11/21 30,320 30,400 30,320 30,360 22
2025/11/20 30,600 30,640 30,500 30,520 70
2025/11/19 30,040 30,350 29,850 30,000 92
2025/11/18 30,600 30,600 30,150 30,150 318
2025/11/17 30,970 30,970 30,780 30,890 22
2025/11/14 30,840 31,050 30,800 30,980 200
2025/11/13 31,070 31,250 31,070 31,180 1,112
2025/11/12 30,760 31,000 30,760 30,920 85
2025/11/11 30,840 30,840 30,730 30,730 7
2025/11/10 30,690 30,690 30,460 30,460 2,516
2025/11/07 30,350 30,460 30,240 30,460 85
2025/11/06 30,510 30,610 30,510 30,610 112
2025/11/05 30,360 30,360 29,650 30,200 19,712
2025/11/04 30,810 31,000 30,620 30,790 51
2025/10/31 30,740 30,890 30,740 30,800 1,535
2025/10/30 30,440 30,600 30,440 30,560 23
2025/10/29 30,370 30,370 30,370 30,370 1
2025/10/28 30,640 30,640 30,280 30,280 3,021
2025/10/27 30,680 30,750 30,590 30,630 133
2025/10/24 30,320 30,320 30,210 30,280 19
2025/10/23 30,000 30,050 29,920 30,050 142
2025/10/22 30,160 30,220 30,060 30,180 128
2025/10/21 30,020 30,250 29,995 29,995 1,129
2025/10/20 29,690 29,960 29,690 29,960 125
2025/10/17 29,520 29,520 29,340 29,340 6
2025/10/16 29,590 29,670 29,590 29,660 73
2025/10/15 29,135 29,420 29,135 29,230 159
2025/10/14 29,220 29,365 28,820 28,885 105
2025/10/10 29,935 29,935 29,585 29,625 373
2025/10/09 30,020 30,130 29,980 30,050 1,536
2025/10/08 29,960 30,140 29,825 29,825 169
2025/10/07 29,980 30,050 29,805 29,805 112
2025/10/06 29,795 29,815 29,575 29,755 1,619
2025/10/03 28,535 28,575 28,535 28,575 2,444
2025/10/02 28,615 28,615 28,390 28,590 104
2025/10/01 28,500 28,545 28,375 28,545 22
2025/09/30 28,825 28,885 28,705 28,885 1,722
2025/09/29 28,900 28,900 28,850 28,850 23
2025/09/26 29,020 29,205 29,020 29,035 1,086
2025/09/25 29,070 29,100 29,050 29,055 60
2025/09/24 28,885 28,885 28,785 28,785 97
2025/09/22 28,800 29,000 28,800 28,955 228
2025/09/19 29,050 29,120 28,755 28,755 134
2025/09/18 28,835 28,915 28,735 28,900 26
2025/09/17 28,860 28,860 28,660 28,725 5
2025/09/16 28,995 29,010 28,880 29,010 73
2025/09/12 28,950 28,950 28,880 28,880 113
2025/09/11 28,585 28,755 28,585 28,630 179
2025/09/10 28,675 28,675 28,645 28,645 10
2025/09/09 28,800 28,800 28,655 28,655 15
2025/09/08 28,500 28,680 28,500 28,575 412
2025/09/05 28,145 28,145 28,145 28,145 1
2025/09/04 27,980 28,095 27,980 28,095 86
2025/09/03 28,005 28,015 27,775 27,775 31
2025/09/02 28,095 28,095 28,095 28,095 79
2025/09/01 27,820 27,820 27,800 27,800 20
2025/08/28 28,040 28,215 28,005 28,180 21
2025/08/27 28,115 28,115 27,980 28,000 5,076
2025/08/26 28,345 28,495 28,000 28,495 7
2025/08/25 28,440 28,510 28,440 28,510 9
2025/08/22 28,360 28,370 28,160 28,330 128
2025/08/21 28,175 28,230 28,175 28,230 3
2025/08/20 28,300 28,450 28,300 28,345 47
2025/08/19 28,635 28,635 28,500 28,500 25
2025/08/18 28,475 28,540 28,475 28,505 30
2025/08/15 28,065 28,220 28,065 28,130 9
2025/08/14 28,265 28,265 27,995 27,995 29
2025/08/13 28,315 28,400 28,200 28,325 86
2025/08/12 27,835 28,200 27,835 28,100 585
2025/08/08 27,510 27,795 27,510 27,705 35

このページの先頭へ