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 |
|---|---|---|---|---|---|---|---|
| 2018/09/25 | 16,100 | 16,180 | 16,000 | 16,180 | +180 | +1.1% | 1,735 |
| 2018/09/21 | 16,000 | 16,050 | 15,940 | 16,000 | +80 | +0.5% | 542 |
| 2018/09/20 | 15,880 | 15,980 | 15,880 | 15,920 | +40 | +0.3% | 447 |
| 2018/09/19 | 15,950 | 15,980 | 15,100 | 15,880 | +170 | +1.1% | 9,870 |
| 2018/09/18 | 15,350 | 15,730 | 15,350 | 15,710 | +310 | +2% | 1,954 |
| 2018/09/14 | 15,370 | 15,440 | 15,340 | 15,400 | +160 | +1% | 1,458 |
| 2018/09/13 | 15,150 | 15,310 | 15,150 | 15,240 | +190 | +1.3% | 405 |
| 2018/09/12 | 15,030 | 15,060 | 15,030 | 15,050 | -70 | -0.5% | 42 |
| 2018/09/11 | 15,090 | 15,130 | 15,080 | 15,120 | +100 | +0.7% | 1,022 |
| 2018/09/10 | 15,000 | 15,020 | 15,000 | 15,020 | +80 | +0.5% | 114 |
| 2018/09/07 | 15,030 | 15,030 | 14,940 | 14,940 | -160 | -1.1% | 90 |
| 2018/09/06 | 15,140 | 15,140 | 15,100 | 15,100 | -80 | -0.5% | 16 |
| 2018/09/05 | 15,300 | 15,300 | 15,180 | 15,180 | -120 | -0.8% | 23 |
| 2018/09/04 | 15,390 | 15,390 | 15,290 | 15,300 | -50 | -0.3% | 160 |
| 2018/09/03 | 15,440 | 15,440 | 15,330 | 15,350 | -80 | -0.5% | 76 |
| 2018/08/31 | 15,360 | 15,490 | 15,360 | 15,430 | -30 | -0.2% | 365 |
| 2018/08/30 | 15,640 | 15,640 | 15,450 | 15,460 | -80 | -0.5% | 293 |
| 2018/08/29 | 15,500 | 15,540 | 15,500 | 15,540 | +40 | +0.3% | 5 |
| 2018/08/28 | 15,500 | 15,580 | 15,500 | 15,500 | +70 | +0.5% | 117 |
| 2018/08/27 | 15,300 | 15,430 | 15,300 | 15,430 | +220 | +1.4% | 13 |
| 2018/08/24 | 15,200 | 15,230 | 15,180 | 15,210 | +60 | +0.4% | 41 |
| 2018/08/23 | 15,220 | 15,220 | 15,150 | 15,150 | -50 | -0.3% | 12 |
| 2018/08/22 | 15,060 | 15,200 | 15,060 | 15,200 | +110 | +0.7% | 79 |
| 2018/08/21 | 15,100 | 15,100 | 15,040 | 15,090 | -60 | -0.4% | 28 |
| 2018/08/20 | 15,150 | 15,150 | 15,150 | 15,150 | -50 | -0.3% | 1 |
| 2018/08/17 | 15,100 | 15,200 | 15,100 | 15,200 | +80 | +0.5% | 30 |
| 2018/08/16 | 15,020 | 15,120 | 14,900 | 15,120 | ±0 | ±0% | 27 |
| 2018/08/15 | 15,300 | 15,300 | 15,120 | 15,120 | -50 | -0.3% | 4 |
| 2018/08/14 | 15,130 | 15,170 | 15,120 | 15,170 | +120 | +0.8% | 128 |
| 2018/08/13 | 15,250 | 15,250 | 15,030 | 15,050 | -280 | -1.8% | 140 |
| 2018/08/10 | 15,530 | 15,530 | 15,330 | 15,330 | -210 | -1.4% | 40 |
| 2018/08/09 | 15,560 | 15,560 | 15,480 | 15,540 | -70 | -0.4% | 182 |
| 2018/08/08 | 15,620 | 15,680 | 15,610 | 15,610 | +40 | +0.3% | 218 |
| 2018/08/07 | 15,080 | 15,570 | 15,080 | 15,570 | -60 | -0.4% | 74 |
| 2018/08/06 | 15,680 | 15,690 | 15,630 | 15,630 | -60 | -0.4% | 1,156 |
| 2018/08/03 | 15,830 | 15,830 | 15,690 | 15,690 | -60 | -0.4% | 70 |
| 2018/08/02 | 15,930 | 15,950 | 15,750 | 15,750 | -170 | -1.1% | 67 |
| 2018/08/01 | 15,890 | 15,930 | 15,880 | 15,920 | +110 | +0.7% | 1,063 |
| 2018/07/31 | 15,890 | 15,890 | 15,780 | 15,810 | -140 | -0.9% | 112 |
| 2018/07/30 | 15,960 | 15,960 | 15,890 | 15,950 | -10 | -0.1% | 27 |
| 2018/07/27 | 15,930 | 15,980 | 15,930 | 15,960 | +50 | +0.3% | 2,559 |
| 2018/07/26 | 15,920 | 15,920 | 15,880 | 15,910 | +70 | +0.4% | 38 |
| 2018/07/25 | 15,840 | 15,840 | 15,840 | 15,840 | +70 | +0.4% | 93 |
| 2018/07/24 | 15,720 | 15,770 | 15,720 | 15,770 | +140 | +0.9% | 5 |
| 2018/07/23 | 15,690 | 15,730 | 15,630 | 15,630 | -70 | -0.4% | 113 |
| 2018/07/20 | 15,800 | 15,850 | 15,670 | 15,700 | -170 | -1.1% | 230 |
| 2018/07/19 | 15,870 | 15,870 | 15,870 | 15,870 | +10 | +0.1% | 50 |
| 2018/07/18 | 15,850 | 15,860 | 15,850 | 15,860 | +80 | +0.5% | 46 |
| 2018/07/17 | 15,600 | 15,780 | 15,600 | 15,780 | +100 | +0.6% | 137 |
| 2018/07/13 | 15,510 | 15,680 | 15,480 | 15,680 | +200 | +1.3% | 123 |
1701～
1750
件表示中 / 2636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
