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 |
---|---|---|---|---|---|---|---|
2016/03/30 | 12,500 | 12,570 | 12,420 | 12,420 | -170 | -1.4% | 1,667 |
2016/03/29 | 12,510 | 12,630 | 12,490 | 12,590 | +80 | +0.6% | 35,887 |
2016/03/28 | 12,470 | 12,510 | 12,380 | 12,510 | +140 | +1.1% | 33,719 |
2016/03/25 | 12,280 | 12,390 | 12,250 | 12,370 | +100 | +0.8% | 5,077 |
2016/03/24 | 12,290 | 12,360 | 12,210 | 12,270 | -80 | -0.6% | 26,997 |
2016/03/23 | 12,440 | 12,460 | 12,340 | 12,350 | -40 | -0.3% | 11,610 |
2016/03/22 | 12,340 | 12,470 | 12,290 | 12,390 | +210 | +1.7% | 4,816 |
2016/03/18 | 12,280 | 12,280 | 12,110 | 12,180 | -50 | -0.4% | 461 |
2016/03/17 | 12,440 | 12,520 | 12,230 | 12,230 | -130 | -1.1% | 1,532 |
2016/03/16 | 12,350 | 12,450 | 12,340 | 12,360 | -100 | -0.8% | 4,252 |
2016/03/15 | 12,490 | 12,540 | 12,410 | 12,460 | -50 | -0.4% | 5,041 |
2016/03/14 | 12,490 | 12,570 | 12,460 | 12,510 | +180 | +1.5% | 453 |
2016/03/11 | 12,120 | 12,390 | 12,120 | 12,330 | +30 | +0.2% | 59 |
2016/03/10 | 12,180 | 12,300 | 12,180 | 12,300 | +200 | +1.7% | 531 |
2016/03/09 | 12,130 | 12,130 | 12,050 | 12,100 | -130 | -1.1% | 574 |
2016/03/08 | 12,330 | 12,360 | 12,080 | 12,230 | -150 | -1.2% | 26,591 |
2016/03/07 | 12,460 | 12,460 | 12,350 | 12,380 | -90 | -0.7% | 6,625 |
2016/03/04 | 12,390 | 12,500 | 12,390 | 12,470 | +30 | +0.2% | 2,587 |
2016/03/03 | 12,240 | 12,460 | 12,240 | 12,440 | +170 | +1.4% | 15,899 |
2016/03/02 | 12,170 | 12,340 | 12,130 | 12,270 | +460 | +3.9% | 3,050 |
2016/03/01 | 11,790 | 11,840 | 11,700 | 11,810 | -50 | -0.4% | 708 |
2016/02/29 | 12,080 | 12,150 | 11,860 | 11,860 | -70 | -0.6% | 18,210 |
2016/02/26 | 12,000 | 12,100 | 11,930 | 11,930 | +40 | +0.3% | 18,734 |
2016/02/25 | 11,730 | 11,930 | 11,730 | 11,890 | +240 | +2.1% | 997 |
2016/02/24 | 11,600 | 11,700 | 11,520 | 11,650 | -130 | -1.1% | 2,791 |
2016/02/23 | 11,850 | 11,970 | 11,740 | 11,780 | -20 | -0.2% | 13,942 |
2016/02/22 | 11,650 | 11,870 | 11,630 | 11,800 | +40 | +0.3% | 1,342 |
2016/02/19 | 11,760 | 11,760 | 11,660 | 11,760 | -120 | -1% | 1,406 |
2016/02/18 | 11,980 | 11,990 | 11,840 | 11,880 | +260 | +2.2% | 2,984 |
2016/02/17 | 11,740 | 11,880 | 11,480 | 11,620 | -160 | -1.4% | 738 |
2016/02/16 | 11,660 | 11,970 | 11,640 | 11,780 | +50 | +0.4% | 1,277 |
2016/02/15 | 11,430 | 11,820 | 11,340 | 11,730 | +900 | +8.3% | 2,127 |
2016/02/12 | 11,040 | 11,110 | 10,790 | 10,830 | -600 | -5.2% | 12,844 |
2016/02/10 | 11,800 | 11,850 | 11,300 | 11,430 | -390 | -3.3% | 15,977 |
2016/02/09 | 11,980 | 12,040 | 11,780 | 11,820 | -680 | -5.4% | 8,593 |
2016/02/08 | 12,250 | 12,590 | 12,200 | 12,500 | +60 | +0.5% | 14,511 |
2016/02/05 | 12,390 | 12,440 | 12,280 | 12,440 | -260 | -2% | 6,746 |
2016/02/04 | 12,720 | 12,780 | 12,620 | 12,700 | -160 | -1.2% | 5,516 |
2016/02/03 | 12,970 | 13,000 | 12,760 | 12,860 | -410 | -3.1% | 2,829 |
2016/02/02 | 13,220 | 13,360 | 13,220 | 13,270 | -130 | -1% | 3,028 |
2016/02/01 | 13,360 | 13,400 | 13,250 | 13,400 | +280 | +2.1% | 12,819 |
2016/01/29 | 12,720 | 13,140 | 12,500 | 13,120 | +420 | +3.3% | 22,582 |
2016/01/28 | 12,720 | 12,830 | 12,660 | 12,700 | -80 | -0.6% | 1,797 |
2016/01/27 | 12,700 | 12,800 | 12,650 | 12,780 | +360 | +2.9% | 7,253 |
2016/01/26 | 12,650 | 12,650 | 12,400 | 12,420 | -280 | -2.2% | 5,805 |
2016/01/25 | 12,770 | 12,780 | 12,590 | 12,700 | +140 | +1.1% | 23,956 |
2016/01/22 | 12,170 | 12,570 | 12,170 | 12,560 | +690 | +5.8% | 23,726 |
2016/01/21 | 12,210 | 12,390 | 11,870 | 11,870 | -340 | -2.8% | 11,952 |
2016/01/20 | 12,640 | 12,640 | 12,200 | 12,210 | -460 | -3.6% | 17,070 |
2016/01/19 | 12,610 | 12,700 | 12,540 | 12,670 | +10 | +0.1% | 3,062 |
2101~
2150
件表示中 / 2424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