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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 25,100 | 25,420 | 25,100 | 25,375 | +255 | +1% | 649 |
| 2024/11/29 | 25,120 | 25,120 | 24,975 | 25,120 | -120 | -0.5% | 130 |
| 2024/11/28 | 24,915 | 25,240 | 24,860 | 25,240 | +365 | +1.5% | 606 |
| 2024/11/27 | 25,150 | 25,150 | 24,875 | 24,875 | -255 | -1% | 728 |
| 2024/11/26 | 25,315 | 25,315 | 25,030 | 25,130 | -330 | -1.3% | 191 |
| 2024/11/25 | 25,480 | 25,590 | 25,450 | 25,460 | +155 | +0.6% | 607 |
| 2024/11/22 | 25,195 | 25,325 | 25,195 | 25,305 | +155 | +0.6% | 56 |
| 2024/11/21 | 25,320 | 25,320 | 25,150 | 25,150 | -160 | -0.6% | 205 |
| 2024/11/20 | 25,370 | 25,450 | 25,300 | 25,310 | -50 | -0.2% | 228 |
| 2024/11/19 | 25,355 | 25,420 | 25,230 | 25,360 | +130 | +0.5% | 235 |
| 2024/11/18 | 25,225 | 25,305 | 25,215 | 25,230 | -320 | -1.3% | 334 |
| 2024/11/15 | 25,535 | 25,575 | 25,515 | 25,550 | +50 | +0.2% | 44 |
| 2024/11/14 | 25,430 | 25,610 | 25,430 | 25,500 | +100 | +0.4% | 144 |
| 2024/11/13 | 25,665 | 25,695 | 25,305 | 25,400 | -305 | -1.2% | 1,008 |
| 2024/11/12 | 25,840 | 25,985 | 25,650 | 25,705 | +30 | +0.1% | 2,099 |
| 2024/11/11 | 25,740 | 25,740 | 25,660 | 25,675 | -90 | -0.3% | 48 |
| 2024/11/08 | 25,965 | 26,000 | 25,700 | 25,765 | +5 | ±0% | 264 |
| 2024/11/07 | 25,850 | 25,950 | 25,615 | 25,760 | +290 | +1.1% | 737 |
| 2024/11/06 | 25,145 | 25,710 | 25,065 | 25,470 | +470 | +1.9% | 780 |
| 2024/11/05 | 24,980 | 25,160 | 24,970 | 25,000 | +140 | +0.6% | 287 |
| 2024/11/01 | 24,940 | 25,045 | 24,815 | 24,860 | -390 | -1.5% | 778 |
| 2024/10/31 | 25,280 | 25,285 | 25,180 | 25,250 | -155 | -0.6% | 55 |
| 2024/10/30 | 25,260 | 25,470 | 25,260 | 25,405 | +285 | +1.1% | 513 |
| 2024/10/29 | 25,035 | 25,190 | 25,000 | 25,120 | +140 | +0.6% | 49 |
| 2024/10/28 | 24,510 | 25,005 | 24,490 | 24,980 | +355 | +1.4% | 873 |
| 2024/10/25 | 24,640 | 24,660 | 24,505 | 24,625 | -185 | -0.7% | 399 |
| 2024/10/24 | 24,575 | 24,840 | 24,510 | 24,810 | +10 | ±0% | 205 |
| 2024/10/23 | 24,860 | 24,985 | 24,755 | 24,800 | -140 | -0.6% | 309 |
| 2024/10/22 | 25,200 | 25,200 | 24,790 | 24,940 | -265 | -1.1% | 1,193 |
| 2024/10/21 | 25,265 | 25,265 | 25,200 | 25,205 | -60 | -0.2% | 214 |
| 2024/10/18 | 25,350 | 25,385 | 25,250 | 25,265 | +10 | ±0% | 204 |
| 2024/10/17 | 25,425 | 25,430 | 25,255 | 25,255 | -40 | -0.2% | 212 |
| 2024/10/16 | 25,210 | 25,450 | 25,200 | 25,295 | -305 | -1.2% | 152 |
| 2024/10/15 | 25,815 | 25,815 | 25,600 | 25,600 | +100 | +0.4% | 552 |
| 2024/10/11 | 25,600 | 25,655 | 25,500 | 25,500 | -90 | -0.4% | 285 |
| 2024/10/10 | 25,710 | 25,710 | 25,530 | 25,590 | +65 | +0.3% | 66 |
| 2024/10/09 | 25,650 | 25,650 | 25,425 | 25,525 | +90 | +0.4% | 588 |
| 2024/10/08 | 25,550 | 25,550 | 25,360 | 25,435 | -305 | -1.2% | 242 |
| 2024/10/07 | 25,845 | 25,885 | 25,725 | 25,740 | +395 | +1.6% | 529 |
| 2024/10/04 | 25,320 | 25,405 | 25,315 | 25,345 | +35 | +0.1% | 1,485 |
| 2024/10/03 | 25,525 | 25,525 | 25,255 | 25,310 | +365 | +1.5% | 272 |
| 2024/10/02 | 24,970 | 25,135 | 24,875 | 24,945 | -360 | -1.4% | 123 |
| 2024/10/01 | 25,145 | 25,355 | 24,900 | 25,305 | +450 | +1.8% | 1,911 |
| 2024/09/30 | 24,760 | 25,085 | 24,755 | 24,855 | -905 | -3.5% | 2,732 |
| 2024/09/27 | 25,350 | 26,130 | 25,175 | 25,760 | +565 | +2.2% | 1,037 |
| 2024/09/26 | 24,945 | 25,250 | 24,880 | 25,195 | +525 | +2.1% | 367 |
| 2024/09/25 | 24,725 | 24,725 | 24,660 | 24,670 | -55 | -0.2% | 419 |
| 2024/09/24 | 24,880 | 24,880 | 24,390 | 24,725 | +120 | +0.5% | 597 |
| 2024/09/20 | 24,505 | 24,735 | 24,505 | 24,605 | +280 | +1.2% | 387 |
| 2024/09/19 | 24,280 | 24,440 | 24,280 | 24,325 | +445 | +1.9% | 456 |
101～
150
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
