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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 27,600 | 27,600 | 27,330 | 27,400 | -25 | -0.1% | 180 |
| 2024/07/04 | 27,250 | 27,500 | 27,205 | 27,425 | +300 | +1.1% | 4,365 |
| 2024/07/03 | 27,240 | 27,240 | 27,005 | 27,125 | +135 | +0.5% | 2,449 |
| 2024/07/02 | 26,660 | 26,990 | 26,660 | 26,990 | +390 | +1.5% | 1,988 |
| 2024/07/01 | 26,720 | 26,725 | 26,555 | 26,600 | +80 | +0.3% | 331 |
| 2024/06/28 | 26,410 | 26,580 | 26,410 | 26,520 | +240 | +0.9% | 1,927 |
| 2024/06/27 | 26,400 | 26,400 | 26,205 | 26,280 | -50 | -0.2% | 995 |
| 2024/06/26 | 26,230 | 26,395 | 26,160 | 26,330 | +130 | +0.5% | 211 |
| 2024/06/25 | 25,970 | 26,200 | 25,965 | 26,200 | +335 | +1.3% | 437 |
| 2024/06/24 | 25,625 | 25,900 | 25,615 | 25,865 | +170 | +0.7% | 373 |
| 2024/06/21 | 25,550 | 25,845 | 25,550 | 25,695 | -5 | ±0% | 70 |
| 2024/06/20 | 25,635 | 25,705 | 25,495 | 25,700 | -15 | -0.1% | 169 |
| 2024/06/19 | 25,610 | 25,795 | 25,610 | 25,715 | +165 | +0.6% | 368 |
| 2024/06/18 | 25,790 | 25,790 | 25,550 | 25,550 | +65 | +0.3% | 196 |
| 2024/06/17 | 25,705 | 25,830 | 25,385 | 25,485 | -385 | -1.5% | 550 |
| 2024/06/14 | 25,820 | 25,995 | 25,605 | 25,870 | +110 | +0.4% | 125 |
| 2024/06/13 | 26,085 | 26,085 | 25,750 | 25,760 | -190 | -0.7% | 1,893 |
| 2024/06/12 | 25,965 | 26,140 | 25,920 | 25,950 | -225 | -0.9% | 1,033 |
| 2024/06/11 | 26,100 | 26,370 | 26,100 | 26,175 | +75 | +0.3% | 396 |
| 2024/06/10 | 25,980 | 26,130 | 25,980 | 26,100 | +235 | +0.9% | 424 |
| 2024/06/07 | 25,790 | 25,970 | 25,790 | 25,865 | -185 | -0.7% | 131 |
| 2024/06/06 | 26,075 | 26,095 | 25,910 | 26,050 | +160 | +0.6% | 422 |
| 2024/06/05 | 26,045 | 26,045 | 25,795 | 25,890 | -445 | -1.7% | 585 |
| 2024/06/04 | 26,185 | 26,400 | 26,145 | 26,335 | +40 | +0.2% | 99 |
| 2024/06/03 | 26,245 | 26,390 | 26,245 | 26,295 | +250 | +1% | 241 |
| 2024/05/31 | 25,700 | 26,045 | 25,700 | 26,045 | +440 | +1.7% | 148 |
| 2024/05/30 | 25,530 | 25,870 | 25,335 | 25,605 | -290 | -1.1% | 486 |
| 2024/05/29 | 26,045 | 26,105 | 25,800 | 25,895 | -150 | -0.6% | 5,614 |
| 2024/05/28 | 26,070 | 26,270 | 25,950 | 26,045 | +130 | +0.5% | 668 |
| 2024/05/27 | 25,875 | 26,000 | 25,835 | 25,915 | -80 | -0.3% | 879 |
| 2024/05/24 | 25,900 | 25,995 | 25,570 | 25,995 | -100 | -0.4% | 1,925 |
| 2024/05/23 | 25,830 | 26,100 | 25,700 | 26,095 | +340 | +1.3% | 1,049 |
| 2024/05/22 | 25,890 | 25,890 | 25,755 | 25,755 | -125 | -0.5% | 277 |
| 2024/05/21 | 26,090 | 26,495 | 25,880 | 25,880 | +265 | +1% | 402 |
| 2024/05/20 | 25,780 | 26,180 | 25,615 | 25,615 | -180 | -0.7% | 1,205 |
| 2024/05/17 | 25,400 | 25,895 | 25,400 | 25,795 | +15 | +0.1% | 752 |
| 2024/05/16 | 25,765 | 25,800 | 25,595 | 25,780 | +145 | +0.6% | 1,018 |
| 2024/05/15 | 25,570 | 25,850 | 25,570 | 25,635 | -50 | -0.2% | 331 |
| 2024/05/14 | 25,600 | 25,700 | 25,500 | 25,685 | +5 | ±0% | 138 |
| 2024/05/13 | 25,570 | 25,760 | 25,500 | 25,680 | +100 | +0.4% | 544 |
| 2024/05/10 | 25,585 | 25,800 | 25,560 | 25,580 | +150 | +0.6% | 546 |
| 2024/05/09 | 25,475 | 25,600 | 25,370 | 25,430 | +70 | +0.3% | 290 |
| 2024/05/08 | 25,645 | 25,795 | 25,270 | 25,360 | -340 | -1.3% | 322 |
| 2024/05/07 | 25,760 | 25,800 | 25,555 | 25,700 | +170 | +0.7% | 1,725 |
| 2024/05/02 | 25,305 | 25,695 | 25,305 | 25,530 | -35 | -0.1% | 481 |
| 2024/05/01 | 25,505 | 25,645 | 25,430 | 25,565 | +15 | +0.1% | 751 |
| 2024/04/30 | 25,530 | 25,700 | 25,385 | 25,550 | +500 | +2% | 749 |
| 2024/04/26 | 24,935 | 25,315 | 24,800 | 25,050 | +190 | +0.8% | 109 |
| 2024/04/25 | 25,080 | 25,210 | 24,860 | 24,860 | -355 | -1.4% | 138 |
| 2024/04/24 | 25,060 | 25,325 | 25,000 | 25,215 | +215 | +0.9% | 153 |
201～
250
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
