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 |
|---|---|---|---|---|---|---|---|
| 2018/04/27 | 16,000 | 16,000 | 15,950 | 15,980 | +30 | +0.2% | 47 |
| 2018/04/26 | 15,920 | 15,950 | 15,920 | 15,950 | +60 | +0.4% | 2,570 |
| 2018/04/25 | 15,830 | 15,890 | 15,830 | 15,890 | -20 | -0.1% | 1,003 |
| 2018/04/24 | 15,840 | 15,910 | 15,840 | 15,910 | - | - | 34 |
| 2018/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/20 | 15,770 | 15,800 | 15,720 | 15,800 | ±0 | ±0% | 56 |
| 2018/04/19 | 15,830 | 15,850 | 15,800 | 15,800 | +50 | +0.3% | 177 |
| 2018/04/18 | 15,680 | 15,760 | 15,680 | 15,750 | +150 | +1% | 46 |
| 2018/04/17 | 15,600 | 15,600 | 15,600 | 15,600 | -40 | -0.3% | 10 |
| 2018/04/16 | 15,590 | 15,640 | 15,590 | 15,640 | +80 | +0.5% | 9 |
| 2018/04/13 | 15,560 | 15,560 | 15,560 | 15,560 | - | - | 10 |
| 2018/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/11 | 15,640 | 15,640 | 15,570 | 15,570 | -110 | -0.7% | 70 |
| 2018/04/10 | 15,530 | 15,680 | 15,530 | 15,680 | +140 | +0.9% | 409 |
| 2018/04/09 | 15,480 | 15,540 | 15,480 | 15,540 | +60 | +0.4% | 24 |
| 2018/04/06 | 15,580 | 15,580 | 15,480 | 15,480 | -90 | -0.6% | 23 |
| 2018/04/05 | 15,480 | 15,590 | 15,430 | 15,570 | - | - | 1,934 |
| 2018/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/04/03 | 15,240 | 15,290 | 15,190 | 15,290 | -140 | -0.9% | 201 |
| 2018/04/02 | 15,460 | 15,500 | 15,430 | 15,430 | -30 | -0.2% | 218 |
| 2018/03/30 | 15,460 | 15,480 | 15,390 | 15,460 | +150 | +1% | 1,072 |
| 2018/03/29 | 15,410 | 15,410 | 15,310 | 15,310 | +10 | +0.1% | 5,698 |
| 2018/03/28 | 15,120 | 15,300 | 15,120 | 15,300 | ±0 | ±0% | 2,426 |
| 2018/03/27 | 15,040 | 15,300 | 15,040 | 15,300 | +440 | +3% | 867 |
| 2018/03/26 | 14,740 | 14,860 | 14,700 | 14,860 | +30 | +0.2% | 705 |
| 2018/03/23 | 14,990 | 15,000 | 14,820 | 14,830 | -460 | -3% | 765 |
| 2018/03/22 | 15,290 | 15,290 | 15,290 | 15,290 | -10 | -0.1% | 8 |
| 2018/03/20 | 15,250 | 15,300 | 15,190 | 15,300 | ±0 | ±0% | 106 |
| 2018/03/19 | 15,450 | 15,460 | 15,290 | 15,300 | -210 | -1.4% | 127 |
| 2018/03/16 | 15,510 | 15,510 | 15,510 | 15,510 | -40 | -0.3% | 3 |
| 2018/03/15 | 15,490 | 15,550 | 15,430 | 15,550 | +10 | +0.1% | 27 |
| 2018/03/14 | 15,520 | 15,540 | 15,490 | 15,540 | -20 | -0.1% | 207 |
| 2018/03/13 | 15,500 | 15,580 | 15,450 | 15,560 | +30 | +0.2% | 7,655 |
| 2018/03/12 | 15,520 | 15,570 | 15,480 | 15,530 | +270 | +1.8% | 394 |
| 2018/03/09 | 15,390 | 15,530 | 15,260 | 15,260 | +30 | +0.2% | 505 |
| 2018/03/08 | 15,300 | 15,310 | 15,210 | 15,230 | +20 | +0.1% | 250 |
| 2018/03/07 | 15,220 | 15,360 | 15,190 | 15,210 | -110 | -0.7% | 438 |
| 2018/03/06 | 15,310 | 15,400 | 15,300 | 15,320 | +220 | +1.5% | 897 |
| 2018/03/05 | 15,110 | 15,160 | 15,070 | 15,100 | -100 | -0.7% | 579 |
| 2018/03/02 | 15,230 | 15,260 | 15,150 | 15,200 | -290 | -1.9% | 2,803 |
| 2018/03/01 | 15,650 | 15,650 | 15,470 | 15,490 | -340 | -2.1% | 2,457 |
| 2018/02/28 | 15,890 | 15,890 | 15,830 | 15,830 | -100 | -0.6% | 262 |
| 2018/02/27 | 15,950 | 16,010 | 15,930 | 15,930 | +90 | +0.6% | 1,065 |
| 2018/02/26 | 15,820 | 15,840 | 15,810 | 15,840 | +210 | +1.3% | 574 |
| 2018/02/23 | 15,630 | 15,630 | 15,630 | 15,630 | +60 | +0.4% | 10 |
| 2018/02/22 | 15,620 | 15,620 | 15,490 | 15,570 | -80 | -0.5% | 313 |
| 2018/02/21 | 15,760 | 15,760 | 15,650 | 15,650 | -70 | -0.4% | 301 |
| 2018/02/20 | 15,730 | 15,750 | 15,650 | 15,720 | -140 | -0.9% | 193 |
| 2018/02/19 | 15,670 | 15,860 | 15,650 | 15,860 | +330 | +2.1% | 1,211 |
| 2018/02/16 | 15,500 | 15,590 | 15,480 | 15,530 | +140 | +0.9% | 1,958 |
1751～
1800
件表示中 / 2585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
