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
2026/07/31 36,960 37,280 36,830 36,830 5
2026/07/30 36,150 36,510 36,140 36,510 63
2026/07/29 36,820 36,820 36,120 36,820 24
2026/07/28 37,130 37,130 36,520 36,520 33
2026/07/27 37,390 37,720 37,340 37,720 4
2026/07/24 37,100 37,200 37,000 37,200 28
2026/07/23 37,210 37,210 37,210 37,210 1
2026/07/22 37,470 37,470 37,270 37,270 65
2026/07/21 36,670 36,670 36,470 36,470 7
2026/07/17 36,960 36,960 35,700 36,790 126
2026/07/16 37,100 37,100 37,100 37,100 2
2026/07/15 37,300 37,770 37,300 37,460 15
2026/07/14 37,230 37,230 37,000 37,090 105
2026/07/13 37,500 37,500 36,900 36,900 12
2026/07/10 37,490 37,490 37,250 37,250 114
2026/07/09 37,260 37,260 36,780 36,940 284
2026/07/08 37,250 37,590 37,250 37,590 1,291
2026/07/07 38,860 38,860 37,900 37,950 15
2026/07/06 37,800 38,360 37,800 38,360 4
2026/07/03 37,470 37,790 37,470 37,790 8
2026/07/02 37,700 38,000 37,660 38,000 124
2026/07/01 37,630 37,740 37,390 37,390 67
2026/06/30 37,660 37,660 37,240 37,630 13
2026/06/29 37,440 37,440 37,140 37,140 105
2026/06/26 37,110 37,280 36,850 37,280 634
2026/06/25 37,790 37,790 37,320 37,440 48
2026/06/24 37,490 37,490 36,860 37,190 101
2026/06/23 39,040 39,040 36,750 37,650 839
2026/06/22 37,510 38,140 37,510 37,990 40
2026/06/19 38,070 38,070 37,800 37,900 180
2026/06/18 37,510 38,000 37,510 37,900 31
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

このページの先頭へ