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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 25,765 | 25,800 | 25,595 | 25,780 | +145 | +0.6% | 1,018 |
| 2024/05/15 | 25,570 | 25,850 | 25,570 | 25,635 | -50 | -0.2% | 331 |
| 2024/05/14 | 25,600 | 25,700 | 25,500 | 25,685 | +5 | ±0% | 138 |
| 2024/05/13 | 25,570 | 25,760 | 25,500 | 25,680 | +100 | +0.4% | 544 |
| 2024/05/10 | 25,585 | 25,800 | 25,560 | 25,580 | +150 | +0.6% | 546 |
| 2024/05/09 | 25,475 | 25,600 | 25,370 | 25,430 | +70 | +0.3% | 290 |
| 2024/05/08 | 25,645 | 25,795 | 25,270 | 25,360 | -340 | -1.3% | 322 |
| 2024/05/07 | 25,760 | 25,800 | 25,555 | 25,700 | +170 | +0.7% | 1,725 |
| 2024/05/02 | 25,305 | 25,695 | 25,305 | 25,530 | -35 | -0.1% | 481 |
| 2024/05/01 | 25,505 | 25,645 | 25,430 | 25,565 | +15 | +0.1% | 751 |
| 2024/04/30 | 25,530 | 25,700 | 25,385 | 25,550 | +500 | +2% | 749 |
| 2024/04/26 | 24,935 | 25,315 | 24,800 | 25,050 | +190 | +0.8% | 109 |
| 2024/04/25 | 25,080 | 25,210 | 24,860 | 24,860 | -355 | -1.4% | 138 |
| 2024/04/24 | 25,060 | 25,325 | 25,000 | 25,215 | +215 | +0.9% | 153 |
| 2024/04/23 | 25,180 | 25,180 | 24,770 | 25,000 | +230 | +0.9% | 406 |
| 2024/04/22 | 24,715 | 24,890 | 24,645 | 24,770 | +305 | +1.2% | 1,021 |
| 2024/04/19 | 24,745 | 24,845 | 24,235 | 24,465 | -585 | -2.3% | 3,135 |
| 2024/04/18 | 24,785 | 25,050 | 24,700 | 25,050 | +200 | +0.8% | 1,082 |
| 2024/04/17 | 25,190 | 25,190 | 24,850 | 24,850 | -320 | -1.3% | 1,057 |
| 2024/04/16 | 25,350 | 25,630 | 25,080 | 25,170 | -375 | -1.5% | 628 |
| 2024/04/15 | 25,395 | 25,620 | 25,335 | 25,545 | -80 | -0.3% | 954 |
| 2024/04/12 | 25,640 | 25,800 | 25,625 | 25,625 | +55 | +0.2% | 2,490 |
| 2024/04/11 | 25,300 | 25,590 | 25,300 | 25,570 | +30 | +0.1% | 6,748 |
| 2024/04/10 | 25,495 | 25,630 | 25,495 | 25,540 | -80 | -0.3% | 207 |
| 2024/04/09 | 25,535 | 25,670 | 25,490 | 25,620 | +95 | +0.4% | 552 |
| 2024/04/08 | 25,475 | 25,565 | 25,345 | 25,525 | +290 | +1.1% | 595 |
| 2024/04/05 | 25,045 | 25,505 | 25,000 | 25,235 | -285 | -1.1% | 4,154 |
| 2024/04/04 | 25,550 | 25,650 | 25,480 | 25,520 | +260 | +1% | 726 |
| 2024/04/03 | 25,225 | 25,335 | 25,050 | 25,260 | -55 | -0.2% | 282 |
| 2024/04/02 | 25,500 | 25,515 | 25,250 | 25,315 | -115 | -0.5% | 242 |
| 2024/04/01 | 25,935 | 25,935 | 25,290 | 25,430 | -450 | -1.7% | 1,809 |
| 2024/03/29 | 25,740 | 25,880 | 25,715 | 25,880 | +115 | +0.4% | 134 |
| 2024/03/28 | 25,805 | 25,845 | 25,660 | 25,765 | -70 | -0.3% | 157 |
| 2024/03/27 | 25,760 | 25,895 | 25,680 | 25,835 | +170 | +0.7% | 618 |
| 2024/03/26 | 25,610 | 25,665 | 25,515 | 25,665 | +45 | +0.2% | 421 |
| 2024/03/25 | 25,970 | 25,970 | 25,620 | 25,620 | -220 | -0.9% | 453 |
| 2024/03/22 | 25,850 | 25,990 | 25,820 | 25,840 | +50 | +0.2% | 1,548 |
| 2024/03/21 | 25,425 | 25,850 | 25,425 | 25,790 | +650 | +2.6% | 1,296 |
| 2024/03/19 | 25,085 | 25,330 | 24,705 | 25,140 | ±0 | ±0% | 1,890 |
| 2024/03/18 | 24,800 | 25,140 | 24,800 | 25,140 | +550 | +2.2% | 425 |
| 2024/03/15 | 24,525 | 24,705 | 24,430 | 24,590 | +250 | +1% | 801 |
| 2024/03/14 | 24,425 | 24,495 | 24,300 | 24,340 | -60 | -0.2% | 1,267 |
| 2024/03/13 | 24,635 | 24,675 | 24,265 | 24,400 | -290 | -1.2% | 1,426 |
| 2024/03/12 | 24,360 | 24,690 | 24,150 | 24,690 | -170 | -0.7% | 1,373 |
| 2024/03/11 | 24,885 | 24,885 | 24,350 | 24,860 | -365 | -1.4% | 6,852 |
| 2024/03/08 | 25,100 | 25,390 | 24,985 | 25,225 | +95 | +0.4% | 6,780 |
| 2024/03/07 | 25,315 | 25,400 | 25,035 | 25,130 | -70 | -0.3% | 2,022 |
| 2024/03/06 | 25,030 | 25,200 | 25,030 | 25,200 | +80 | +0.3% | 4,191 |
| 2024/03/05 | 25,015 | 25,135 | 24,940 | 25,120 | +70 | +0.3% | 2,662 |
| 2024/03/04 | 25,040 | 25,125 | 24,980 | 25,050 | +10 | ±0% | 6,421 |
1～
50
件表示中 / 2309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
