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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 21,780 | 21,850 | 21,590 | 21,715 | -65 | -0.3% | 829 |
2023/09/27 | 21,655 | 21,780 | 21,550 | 21,780 | +5 | ±0% | 469 |
2023/09/26 | 21,915 | 21,915 | 21,750 | 21,775 | -125 | -0.6% | 428 |
2023/09/25 | 21,845 | 21,955 | 21,805 | 21,900 | +95 | +0.4% | 528 |
2023/09/22 | 21,675 | 21,885 | 21,640 | 21,805 | -80 | -0.4% | 385 |
2023/09/21 | 22,035 | 22,140 | 21,875 | 21,885 | -220 | -1% | 287 |
2023/09/20 | 22,355 | 22,355 | 22,105 | 22,105 | -200 | -0.9% | 519 |
2023/09/19 | 22,220 | 22,350 | 22,200 | 22,305 | -75 | -0.3% | 279 |
2023/09/15 | 22,275 | 22,410 | 22,275 | 22,380 | +285 | +1.3% | 4,727 |
2023/09/14 | 21,965 | 22,140 | 21,930 | 22,095 | +210 | +1% | 1,099 |
2023/09/13 | 21,890 | 21,925 | 21,870 | 21,885 | +15 | +0.1% | 150 |
2023/09/12 | 21,850 | 21,900 | 21,800 | 21,870 | +165 | +0.8% | 71 |
2023/09/11 | 21,815 | 21,855 | 21,655 | 21,705 | -55 | -0.3% | 119 |
2023/09/08 | 21,870 | 21,870 | 21,700 | 21,760 | -185 | -0.8% | 231 |
2023/09/07 | 22,040 | 22,120 | 21,910 | 21,945 | -95 | -0.4% | 76 |
2023/09/06 | 21,900 | 22,105 | 21,900 | 22,040 | +180 | +0.8% | 557 |
2023/09/05 | 21,860 | 21,900 | 21,745 | 21,860 | +10 | ±0% | 200 |
2023/09/04 | 21,695 | 21,850 | 21,695 | 21,850 | +215 | +1% | 190 |
2023/09/01 | 21,470 | 21,700 | 21,470 | 21,635 | +90 | +0.4% | 164 |
2023/08/31 | 21,345 | 21,545 | 21,345 | 21,545 | +115 | +0.5% | 55 |
2023/08/30 | 21,315 | 21,440 | 21,315 | 21,430 | +195 | +0.9% | 85 |
2023/08/29 | 21,270 | 21,275 | 21,235 | 21,235 | +35 | +0.2% | 25 |
2023/08/28 | 21,070 | 21,200 | 21,070 | 21,200 | +340 | +1.6% | 214 |
2023/08/25 | 20,870 | 20,930 | 20,860 | 20,860 | -235 | -1.1% | 174 |
2023/08/24 | 21,025 | 21,095 | 21,015 | 21,095 | +160 | +0.8% | 113 |
2023/08/23 | 20,785 | 20,935 | 20,785 | 20,935 | ±0 | ±0% | 36 |
2023/08/22 | 20,770 | 20,940 | 20,770 | 20,935 | +225 | +1.1% | 829 |
2023/08/21 | 20,680 | 20,750 | 20,650 | 20,710 | +180 | +0.9% | 149 |
2023/08/18 | 20,550 | 20,695 | 20,505 | 20,530 | -170 | -0.8% | 1,638 |
2023/08/17 | 20,825 | 20,825 | 20,555 | 20,700 | -150 | -0.7% | 198 |
2023/08/16 | 20,935 | 20,960 | 20,820 | 20,850 | -240 | -1.1% | 433 |
2023/08/15 | 21,185 | 21,185 | 21,090 | 21,090 | +70 | +0.3% | 268 |
2023/08/14 | 21,270 | 21,320 | 20,990 | 21,020 | -205 | -1% | 430 |
2023/08/10 | 21,050 | 21,270 | 21,000 | 21,225 | +185 | +0.9% | 207 |
2023/08/09 | 21,120 | 21,120 | 21,005 | 21,040 | -120 | -0.6% | 164 |
2023/08/08 | 21,175 | 21,260 | 21,115 | 21,160 | -130 | -0.6% | 554 |
2023/08/07 | 21,110 | 21,350 | 21,110 | 21,290 | +70 | +0.3% | 2,699 |
2023/08/04 | 21,080 | 21,255 | 21,050 | 21,220 | +50 | +0.2% | 214 |
2023/08/03 | 21,300 | 21,325 | 21,150 | 21,170 | -290 | -1.4% | 373 |
2023/08/02 | 21,615 | 21,725 | 21,440 | 21,460 | -365 | -1.7% | 2,917 |
2023/08/01 | 21,770 | 21,860 | 21,735 | 21,825 | +130 | +0.6% | 290 |
2023/07/31 | 21,490 | 21,740 | 21,490 | 21,695 | +365 | +1.7% | 556 |
2023/07/28 | 21,235 | 21,440 | 21,090 | 21,330 | -105 | -0.5% | 403 |
2023/07/27 | 21,270 | 21,435 | 21,250 | 21,435 | +95 | +0.4% | 237 |
2023/07/26 | 21,330 | 21,390 | 21,225 | 21,340 | +10 | ±0% | 47 |
2023/07/25 | 21,330 | 21,365 | 21,240 | 21,330 | +50 | +0.2% | 4,881 |
2023/07/24 | 21,315 | 21,360 | 21,250 | 21,280 | +150 | +0.7% | 207 |
2023/07/21 | 21,100 | 21,195 | 21,005 | 21,130 | +10 | ±0% | 141 |
2023/07/20 | 21,290 | 21,305 | 21,065 | 21,120 | -160 | -0.8% | 556 |
2023/07/19 | 21,200 | 21,280 | 21,195 | 21,280 | +225 | +1.1% | 120 |
151~
200
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