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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/15 | 2,350 | 2,362 | 2,349 | 2,349 | +17 | +0.7% | 2,302 |
| 2025/04/14 | 2,330 | 2,350 | 2,330 | 2,332 | +17 | +0.7% | 2,070 |
| 2025/04/11 | 2,260 | 2,315 | 2,253 | 2,315 | -69 | -2.9% | 2,431 |
| 2025/04/10 | 2,403 | 2,403 | 2,349 | 2,384 | +188 | +8.6% | 7,670 |
| 2025/04/09 | 2,229 | 2,232 | 2,175 | 2,196 | -78 | -3.4% | 171,362 |
| 2025/04/08 | 2,246 | 2,296 | 2,245 | 2,274 | +118 | +5.5% | 6,923 |
| 2025/04/07 | 2,286 | 2,286 | 2,100 | 2,156 | -181 | -7.7% | 36,300 |
| 2025/04/04 | 2,359 | 2,369 | 2,293 | 2,337 | -72 | -3% | 11,637 |
| 2025/04/03 | 2,427 | 2,427 | 2,356 | 2,409 | -22,356 | -90.3% | 19,924 |
| 2025/04/02 | 24,955 | 24,955 | 24,560 | 24,765 | -65 | -0.3% | 2,717 |
| 2025/04/01 | 25,395 | 25,395 | 24,790 | 24,830 | -65 | -0.3% | 9,716 |
| 2025/03/31 | 25,165 | 25,165 | 24,700 | 24,895 | -770 | -3% | 4,608 |
| 2025/03/28 | 25,865 | 25,865 | 25,570 | 25,665 | -195 | -0.8% | 9,607 |
| 2025/03/27 | 25,705 | 25,885 | 25,260 | 25,860 | -95 | -0.4% | 61,752 |
| 2025/03/26 | 26,000 | 26,000 | 25,855 | 25,955 | +115 | +0.4% | 290 |
| 2025/03/25 | 25,935 | 25,935 | 25,715 | 25,840 | +75 | +0.3% | 264 |
| 2025/03/24 | 25,910 | 25,910 | 25,710 | 25,765 | -135 | -0.5% | 75 |
| 2025/03/21 | 25,765 | 25,955 | 25,740 | 25,900 | +55 | +0.2% | 2,222 |
| 2025/03/19 | 25,770 | 25,980 | 25,770 | 25,845 | +140 | +0.5% | 147 |
| 2025/03/18 | 25,675 | 25,780 | 25,650 | 25,705 | +320 | +1.3% | 698 |
| 2025/03/17 | 25,275 | 25,435 | 25,275 | 25,385 | +285 | +1.1% | 314 |
| 2025/03/14 | 25,075 | 25,100 | 24,640 | 25,100 | +160 | +0.6% | 311 |
| 2025/03/13 | 25,005 | 25,130 | 24,940 | 24,940 | +55 | +0.2% | 643 |
| 2025/03/12 | 24,645 | 24,940 | 24,645 | 24,885 | +255 | +1% | 628 |
| 2025/03/11 | 24,545 | 24,630 | 24,195 | 24,630 | -290 | -1.2% | 1,159 |
| 2025/03/10 | 25,040 | 25,040 | 24,840 | 24,920 | ±0 | ±0% | 385 |
| 2025/03/07 | 25,385 | 25,385 | 24,810 | 24,920 | -470 | -1.9% | 957 |
| 2025/03/06 | 25,165 | 25,425 | 25,165 | 25,390 | +315 | +1.3% | 160 |
| 2025/03/05 | 25,050 | 25,145 | 24,900 | 25,075 | +105 | +0.4% | 243 |
| 2025/03/04 | 25,050 | 25,095 | 24,800 | 24,970 | -165 | -0.7% | 1,221 |
| 2025/03/03 | 25,260 | 25,260 | 24,895 | 25,135 | +375 | +1.5% | 1,003 |
| 2025/02/28 | 25,195 | 25,195 | 24,630 | 24,760 | -460 | -1.8% | 1,501 |
| 2025/02/27 | 25,140 | 25,225 | 25,105 | 25,220 | +145 | +0.6% | 253 |
| 2025/02/26 | 25,105 | 25,105 | 24,850 | 25,075 | -95 | -0.4% | 488 |
| 2025/02/25 | 25,000 | 25,195 | 24,920 | 25,170 | -15 | -0.1% | 1,969 |
| 2025/02/21 | 25,115 | 25,185 | 25,075 | 25,185 | +25 | +0.1% | 374 |
| 2025/02/20 | 25,290 | 25,320 | 25,065 | 25,160 | -255 | -1% | 311 |
| 2025/02/19 | 25,705 | 25,705 | 25,415 | 25,415 | -150 | -0.6% | 238 |
| 2025/02/18 | 25,495 | 25,630 | 25,485 | 25,565 | +65 | +0.3% | 515 |
1～
50
件表示中 / 2544件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
