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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 2,641 | 2,660 | 2,640 | 2,660 | +35 | +1.3% | 27,437 |
| 2025/06/26 | 2,599 | 2,625 | 2,599 | 2,625 | +21 | +0.8% | 9,607 |
| 2025/06/25 | 2,610 | 2,610 | 2,594 | 2,604 | +6 | +0.2% | 551 |
| 2025/06/24 | 2,615 | 2,619 | 2,598 | 2,598 | +13 | +0.5% | 406 |
| 2025/06/23 | 2,589 | 2,589 | 2,574 | 2,585 | -5 | -0.2% | 4,725 |
| 2025/06/20 | 2,605 | 2,615 | 2,590 | 2,590 | -23 | -0.9% | 2,327 |
| 2025/06/19 | 2,627 | 2,627 | 2,610 | 2,613 | -16 | -0.6% | 746 |
| 2025/06/18 | 2,601 | 2,629 | 2,600 | 2,629 | +21 | +0.8% | 4,330 |
| 2025/06/17 | 2,602 | 2,609 | 2,598 | 2,608 | +13 | +0.5% | 949 |
| 2025/06/16 | 2,595 | 2,601 | 2,586 | 2,595 | +18 | +0.7% | 5,611 |
| 2025/06/13 | 2,596 | 2,596 | 2,568 | 2,577 | -25 | -1% | 643 |
| 2025/06/12 | 2,606 | 2,613 | 2,596 | 2,602 | -3 | -0.1% | 9,487 |
| 2025/06/11 | 2,611 | 2,615 | 2,602 | 2,605 | +8 | +0.3% | 1,213 |
| 2025/06/10 | 2,608 | 2,620 | 2,597 | 2,597 | -4 | -0.2% | 7,618 |
| 2025/06/09 | 2,604 | 2,610 | 2,601 | 2,601 | +12 | +0.5% | 1,778 |
| 2025/06/06 | 2,584 | 2,592 | 2,583 | 2,589 | +16 | +0.6% | 519 |
| 2025/06/05 | 2,590 | 2,590 | 2,571 | 2,573 | -34 | -1.3% | 3,596 |
| 2025/06/04 | 2,607 | 2,609 | 2,600 | 2,607 | +12 | +0.5% | 1,057 |
| 2025/06/03 | 2,599 | 2,599 | 2,590 | 2,595 | -1 | ±0% | 1,100 |
| 2025/06/02 | 2,599 | 2,599 | 2,585 | 2,596 | -30 | -1.1% | 3,922 |
| 2025/05/30 | 2,587 | 2,627 | 2,587 | 2,626 | -7 | -0.3% | 2,150 |
| 2025/05/29 | 2,610 | 2,633 | 2,610 | 2,633 | +41 | +1.6% | 42,882 |
| 2025/05/28 | 2,615 | 2,615 | 2,592 | 2,592 | -2 | -0.1% | 5,449 |
| 2025/05/27 | 2,567 | 2,594 | 2,567 | 2,594 | +17 | +0.7% | 2,071 |
| 2025/05/26 | 2,554 | 2,578 | 2,554 | 2,577 | +17 | +0.7% | 971 |
| 2025/05/23 | 2,566 | 2,567 | 2,558 | 2,560 | +13 | +0.5% | 1,027 |
| 2025/05/22 | 2,540 | 2,547 | 2,533 | 2,547 | -12 | -0.5% | 508 |
| 2025/05/21 | 2,566 | 2,573 | 2,554 | 2,559 | -1 | ±0% | 12,427 |
| 2025/05/20 | 2,575 | 2,580 | 2,555 | 2,560 | +7 | +0.3% | 5,640 |
| 2025/05/19 | 2,557 | 2,564 | 2,553 | 2,553 | -11 | -0.4% | 5,221 |
| 2025/05/16 | 2,585 | 2,585 | 2,550 | 2,564 | +4 | +0.2% | 4,698 |
| 2025/05/15 | 2,557 | 2,569 | 2,552 | 2,560 | -15 | -0.6% | 3,950 |
| 2025/05/14 | 2,591 | 2,591 | 2,556 | 2,575 | -11 | -0.4% | 5,420 |
| 2025/05/13 | 2,610 | 2,613 | 2,586 | 2,586 | +19 | +0.7% | 7,304 |
| 2025/05/12 | 2,566 | 2,570 | 2,550 | 2,567 | +9 | +0.4% | 2,019 |
| 2025/05/09 | 2,555 | 2,570 | 2,549 | 2,558 | +27 | +1.1% | 7,133 |
| 2025/05/08 | 2,537 | 2,537 | 2,508 | 2,531 | +1 | ±0% | 9,250 |
| 2025/05/07 | 2,535 | 2,535 | 2,518 | 2,530 | +20 | +0.8% | 525 |
| 2025/05/02 | 2,517 | 2,526 | 2,510 | 2,510 | +14 | +0.6% | 1,544 |
| 2025/05/01 | 2,498 | 2,510 | 2,485 | 2,496 | +3 | +0.1% | 2,969 |
| 2025/04/30 | 2,492 | 2,493 | 2,480 | 2,493 | +16 | +0.6% | 21,885 |
| 2025/04/28 | 2,474 | 2,489 | 2,470 | 2,477 | +26 | +1.1% | 1,962 |
| 2025/04/25 | 2,441 | 2,460 | 2,440 | 2,451 | +34 | +1.4% | 5,252 |
| 2025/04/24 | 2,440 | 2,440 | 2,413 | 2,417 | +15 | +0.6% | 1,738 |
| 2025/04/23 | 2,429 | 2,429 | 2,402 | 2,402 | +27 | +1.1% | 2,742 |
| 2025/04/22 | 2,380 | 2,380 | 2,358 | 2,375 | +9 | +0.4% | 27,247 |
| 2025/04/21 | 2,382 | 2,382 | 2,360 | 2,366 | -26 | -1.1% | 4,191 |
| 2025/04/18 | 2,378 | 2,392 | 2,367 | 2,392 | +31 | +1.3% | 5,637 |
| 2025/04/17 | 2,340 | 2,366 | 2,335 | 2,361 | +21 | +0.9% | 1,175 |
| 2025/04/16 | 2,357 | 2,357 | 2,318 | 2,340 | -9 | -0.4% | 1,454 |
1～
50
件表示中 / 2583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
