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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 25,495 | 25,630 | 25,485 | 25,565 | +65 | +0.3% | 515 |
| 2025/02/17 | 25,320 | 25,500 | 25,320 | 25,500 | +145 | +0.6% | 124 |
| 2025/02/14 | 25,735 | 25,735 | 25,355 | 25,355 | -205 | -0.8% | 2,582 |
| 2025/02/13 | 25,295 | 25,560 | 25,295 | 25,560 | +450 | +1.8% | 148 |
| 2025/02/12 | 25,240 | 25,240 | 25,095 | 25,110 | -50 | -0.2% | 1,338 |
| 2025/02/10 | 25,210 | 25,220 | 25,140 | 25,160 | -100 | -0.4% | 527 |
| 2025/02/07 | 25,300 | 25,300 | 25,150 | 25,260 | -80 | -0.3% | 181 |
| 2025/02/06 | 25,375 | 25,445 | 25,295 | 25,340 | -185 | -0.7% | 326 |
| 2025/02/05 | 25,635 | 25,750 | 25,500 | 25,525 | -5 | ±0% | 780 |
| 2025/02/04 | 25,730 | 25,730 | 25,500 | 25,530 | +155 | +0.6% | 2,222 |
| 2025/02/03 | 25,380 | 25,560 | 25,305 | 25,375 | -645 | -2.5% | 1,032 |
| 2025/01/31 | 25,965 | 26,020 | 25,930 | 26,020 | +70 | +0.3% | 192 |
| 2025/01/30 | 25,870 | 25,950 | 25,870 | 25,950 | +80 | +0.3% | 88 |
| 2025/01/29 | 25,850 | 25,920 | 25,845 | 25,870 | +135 | +0.5% | 50 |
| 2025/01/28 | 25,680 | 25,870 | 25,560 | 25,735 | +35 | +0.1% | 793 |
| 2025/01/27 | 25,865 | 25,945 | 25,700 | 25,700 | +5 | ±0% | 844 |
| 2025/01/24 | 25,710 | 25,820 | 25,585 | 25,695 | +45 | +0.2% | 462 |
| 2025/01/23 | 25,580 | 25,675 | 25,515 | 25,650 | +135 | +0.5% | 1,039 |
| 2025/01/22 | 25,420 | 25,530 | 25,420 | 25,515 | +245 | +1% | 2,153 |
| 2025/01/21 | 25,515 | 25,515 | 25,235 | 25,270 | ±0 | ±0% | 78 |
| 2025/01/20 | 25,380 | 25,400 | 25,210 | 25,270 | +205 | +0.8% | 575 |
| 2025/01/17 | 25,055 | 25,065 | 24,740 | 25,065 | -55 | -0.2% | 1,096 |
| 2025/01/16 | 25,385 | 25,385 | 25,100 | 25,120 | +95 | +0.4% | 194 |
| 2025/01/15 | 25,200 | 25,295 | 25,025 | 25,025 | -90 | -0.4% | 442 |
| 2025/01/14 | 25,285 | 25,295 | 24,930 | 25,115 | -250 | -1% | 1,996 |
| 2025/01/10 | 25,365 | 25,490 | 25,325 | 25,365 | -155 | -0.6% | 3,592 |
| 2025/01/09 | 25,865 | 25,865 | 25,455 | 25,520 | -350 | -1.4% | 994 |
| 2025/01/08 | 25,925 | 25,925 | 25,740 | 25,870 | -185 | -0.7% | 255 |
| 2025/01/07 | 25,905 | 26,055 | 25,775 | 26,055 | +365 | +1.4% | 146 |
| 2025/01/06 | 26,150 | 26,150 | 25,625 | 25,690 | -240 | -0.9% | 1,495 |
| 2024/12/30 | 26,200 | 26,200 | 25,930 | 25,930 | -170 | -0.7% | 808 |
| 2024/12/27 | 25,870 | 26,150 | 25,870 | 26,100 | +260 | +1% | 4,629 |
| 2024/12/26 | 25,430 | 25,840 | 25,430 | 25,840 | +410 | +1.6% | 2,260 |
| 2024/12/25 | 25,550 | 25,550 | 25,275 | 25,430 | -50 | -0.2% | 362 |
| 2024/12/24 | 25,550 | 25,550 | 25,440 | 25,480 | +30 | +0.1% | 99 |
| 2024/12/23 | 25,385 | 25,450 | 25,345 | 25,450 | +205 | +0.8% | 203 |
| 2024/12/20 | 25,395 | 25,445 | 25,240 | 25,245 | -70 | -0.3% | 1,071 |
| 2024/12/19 | 24,940 | 25,340 | 24,930 | 25,315 | -90 | -0.4% | 385 |
| 2024/12/18 | 25,430 | 25,555 | 25,400 | 25,405 | -80 | -0.3% | 82 |
| 2024/12/17 | 25,625 | 25,735 | 25,480 | 25,485 | -65 | -0.3% | 278 |
| 2024/12/16 | 25,685 | 25,695 | 25,530 | 25,550 | -70 | -0.3% | 205 |
| 2024/12/13 | 25,495 | 25,695 | 25,495 | 25,620 | -280 | -1.1% | 1,425 |
| 2024/12/12 | 25,905 | 26,000 | 25,885 | 25,900 | +270 | +1.1% | 565 |
| 2024/12/11 | 25,675 | 25,675 | 25,540 | 25,630 | -10 | ±0% | 37 |
| 2024/12/10 | 25,820 | 25,820 | 25,570 | 25,640 | +90 | +0.4% | 264 |
| 2024/12/09 | 25,640 | 25,640 | 25,505 | 25,550 | +45 | +0.2% | 2,934 |
| 2024/12/06 | 25,685 | 25,685 | 25,460 | 25,505 | -165 | -0.6% | 656 |
| 2024/12/05 | 25,775 | 25,810 | 25,670 | 25,670 | +20 | +0.1% | 101 |
| 2024/12/04 | 25,765 | 25,810 | 25,635 | 25,650 | -145 | -0.6% | 1,108 |
| 2024/12/03 | 25,490 | 25,850 | 25,490 | 25,795 | +420 | +1.7% | 2,854 |
51～
100
件表示中 / 2545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
