ｉシェアーズ ＪＰＸ日経４００ ＥＴＦの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 24,745 | 24,750 | 24,625 | 24,690 | -110 | -0.4% | 1,575 |
| 2024/02/27 | 24,790 | 24,875 | 24,675 | 24,800 | +105 | +0.4% | 160 |
| 2024/02/26 | 24,700 | 24,805 | 24,620 | 24,695 | +65 | +0.3% | 2,377 |
| 2024/02/22 | 24,420 | 24,630 | 24,395 | 24,630 | +425 | +1.8% | 1,283 |
| 2024/02/21 | 24,225 | 24,270 | 24,110 | 24,205 | -75 | -0.3% | 2,851 |
| 2024/02/20 | 24,415 | 24,450 | 24,200 | 24,280 | -30 | -0.1% | 1,128 |
| 2024/02/19 | 24,275 | 24,330 | 24,200 | 24,310 | +45 | +0.2% | 142 |
| 2024/02/16 | 24,435 | 24,435 | 24,165 | 24,265 | +330 | +1.4% | 667 |
| 2024/02/15 | 23,990 | 23,990 | 23,835 | 23,935 | +40 | +0.2% | 191 |
| 2024/02/14 | 23,930 | 23,940 | 23,725 | 23,895 | -175 | -0.7% | 429 |
| 2024/02/13 | 24,030 | 24,070 | 23,760 | 24,070 | +515 | +2.2% | 747 |
| 2024/02/09 | 23,565 | 23,770 | 23,530 | 23,555 | -80 | -0.3% | 283 |
| 2024/02/08 | 23,895 | 23,895 | 23,440 | 23,635 | -135 | -0.6% | 1,515 |
| 2024/02/07 | 23,555 | 23,795 | 23,540 | 23,770 | +165 | +0.7% | 7,011 |
| 2024/02/06 | 24,015 | 24,015 | 23,605 | 23,605 | -250 | -1% | 342 |
| 2024/02/05 | 23,915 | 24,165 | 23,775 | 23,855 | +155 | +0.7% | 228 |
| 2024/02/02 | 23,705 | 23,780 | 23,600 | 23,700 | ±0 | ±0% | 316 |
| 2024/02/01 | 23,590 | 23,925 | 23,550 | 23,700 | -45 | -0.2% | 344 |
| 2024/01/31 | 23,770 | 23,770 | 23,530 | 23,745 | +50 | +0.2% | 741 |
| 2024/01/30 | 23,595 | 23,705 | 23,575 | 23,695 | +50 | +0.2% | 1,572 |
| 2024/01/29 | 23,385 | 23,645 | 23,385 | 23,645 | +235 | +1% | 169 |
| 2024/01/26 | 23,460 | 23,650 | 23,295 | 23,410 | -250 | -1.1% | 2,550 |
| 2024/01/25 | 23,595 | 24,275 | 23,450 | 23,660 | -615 | -2.5% | 5,460 |
| 2024/01/24 | 23,695 | 24,275 | 23,535 | 24,275 | +580 | +2.4% | 2,574 |
| 2024/01/23 | 23,780 | 23,940 | 23,695 | 23,695 | -40 | -0.2% | 4,552 |
| 2024/01/22 | 23,590 | 23,735 | 23,540 | 23,735 | +325 | +1.4% | 2,359 |
| 2024/01/19 | 23,505 | 23,515 | 23,335 | 23,410 | +165 | +0.7% | 282 |
| 2024/01/18 | 23,260 | 23,330 | 23,200 | 23,245 | -40 | -0.2% | 1,299 |
| 2024/01/17 | 23,490 | 23,705 | 23,285 | 23,285 | -110 | -0.5% | 3,000 |
| 2024/01/16 | 23,560 | 23,560 | 23,365 | 23,395 | -205 | -0.9% | 1,755 |
| 2024/01/15 | 23,400 | 23,620 | 23,280 | 23,600 | +310 | +1.3% | 3,997 |
| 2024/01/12 | 23,245 | 23,395 | 23,200 | 23,290 | +150 | +0.6% | 2,310 |
| 2024/01/11 | 23,005 | 23,210 | 23,005 | 23,140 | +380 | +1.7% | 482 |
| 2024/01/10 | 22,500 | 22,810 | 22,480 | 22,760 | +340 | +1.5% | 365 |
| 2024/01/09 | 22,485 | 22,520 | 22,410 | 22,420 | +170 | +0.8% | 1,653 |
| 2024/01/05 | 22,215 | 22,345 | 22,200 | 22,250 | +135 | +0.6% | 328 |
| 2024/01/04 | 21,935 | 22,195 | 21,745 | 22,115 | -120 | -0.5% | 1,232 |
| 2023/12/29 | 21,965 | 22,235 | 21,920 | 22,235 | +205 | +0.9% | 7,303 |
| 2023/12/28 | 21,850 | 22,060 | 21,800 | 22,030 | +40 | +0.2% | 296 |
| 2023/12/27 | 21,825 | 22,090 | 21,810 | 21,990 | +200 | +0.9% | 355 |
| 2023/12/26 | 21,810 | 21,810 | 21,690 | 21,790 | +30 | +0.1% | 179 |
| 2023/12/25 | 21,780 | 21,840 | 21,730 | 21,760 | -20 | -0.1% | 288 |
| 2023/12/22 | 21,725 | 21,865 | 21,700 | 21,780 | +90 | +0.4% | 366 |
| 2023/12/21 | 21,640 | 21,855 | 21,600 | 21,690 | -180 | -0.8% | 321 |
| 2023/12/20 | 21,660 | 22,000 | 21,660 | 21,870 | +210 | +1% | 259 |
| 2023/12/19 | 21,445 | 21,660 | 21,420 | 21,660 | +195 | +0.9% | 425 |
| 2023/12/18 | 21,500 | 21,505 | 21,305 | 21,465 | -165 | -0.8% | 517 |
| 2023/12/15 | 21,600 | 21,760 | 21,600 | 21,630 | +85 | +0.4% | 187 |
| 2023/12/14 | 21,825 | 21,850 | 21,460 | 21,545 | -225 | -1% | 218 |
| 2023/12/13 | 21,890 | 21,890 | 21,770 | 21,770 | -70 | -0.3% | 18 |
51～
100
件表示中 / 2307件
類似銘柄と比較する
現在ご覧いただいている「ｉＳＪＰＸ４００」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
