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 |
|---|---|---|---|---|---|---|---|
| 2015/09/02 | 13,070 | 13,480 | 13,040 | 13,190 | -140 | -1.1% | 12,271 |
| 2015/09/01 | 13,780 | 13,780 | 13,320 | 13,330 | -510 | -3.7% | 8,618 |
| 2015/08/31 | 13,930 | 13,930 | 13,750 | 13,840 | -150 | -1.1% | 10,508 |
| 2015/08/28 | 13,940 | 14,020 | 13,870 | 13,990 | +420 | +3.1% | 11,331 |
| 2015/08/27 | 13,650 | 13,760 | 13,510 | 13,570 | +220 | +1.6% | 28,883 |
| 2015/08/26 | 13,030 | 13,420 | 12,950 | 13,350 | +370 | +2.9% | 52,621 |
| 2015/08/25 | 13,120 | 13,650 | 12,800 | 12,980 | -440 | -3.3% | 65,028 |
| 2015/08/24 | 13,800 | 13,870 | 13,410 | 13,420 | -790 | -5.6% | 55,318 |
| 2015/08/21 | 14,370 | 14,370 | 14,210 | 14,210 | -460 | -3.1% | 28,486 |
| 2015/08/20 | 14,820 | 14,820 | 14,660 | 14,670 | -200 | -1.3% | 3,807 |
| 2015/08/19 | 15,040 | 15,050 | 14,870 | 14,870 | -230 | -1.5% | 5,175 |
| 2015/08/18 | 15,120 | 15,150 | 15,100 | 15,100 | ±0 | ±0% | 3,339 |
| 2015/08/17 | 15,100 | 15,150 | 15,070 | 15,100 | +50 | +0.3% | 908 |
| 2015/08/14 | 15,070 | 15,080 | 15,040 | 15,050 | -30 | -0.2% | 1,438 |
| 2015/08/13 | 15,010 | 15,120 | 14,940 | 15,080 | ±0 | ±0% | 2,685 |
| 2015/08/12 | 15,190 | 15,250 | 14,970 | 15,080 | -190 | -1.2% | 5,703 |
| 2015/08/11 | 15,380 | 15,380 | 15,190 | 15,270 | -20 | -0.1% | 2,137 |
| 2015/08/10 | 15,170 | 15,300 | 15,100 | 15,290 | +60 | +0.4% | 6,098 |
| 2015/08/07 | 15,100 | 15,230 | 15,060 | 15,230 | +70 | +0.5% | 7,692 |
| 2015/08/06 | 15,210 | 15,280 | 15,160 | 15,160 | +70 | +0.5% | 10,081 |
| 2015/08/05 | 14,980 | 15,160 | 14,980 | 15,090 | -30 | -0.2% | 3,329 |
| 2015/08/04 | 15,070 | 15,130 | 15,060 | 15,120 | +10 | +0.1% | 1,721 |
| 2015/08/03 | 15,130 | 15,130 | 15,000 | 15,110 | +10 | +0.1% | 2,535 |
| 2015/07/31 | 15,040 | 15,100 | 15,010 | 15,100 | +70 | +0.5% | 3,676 |
| 2015/07/30 | 15,000 | 15,080 | 14,980 | 15,030 | +140 | +0.9% | 7,824 |
| 2015/07/29 | 14,890 | 14,900 | 14,820 | 14,890 | +40 | +0.3% | 70,216 |
| 2015/07/28 | 14,780 | 14,940 | 14,700 | 14,850 | -90 | -0.6% | 12,069 |
| 2015/07/27 | 14,980 | 15,010 | 14,860 | 14,940 | -120 | -0.8% | 9,989 |
| 2015/07/24 | 15,120 | 15,130 | 15,060 | 15,060 | -100 | -0.7% | 4,589 |
| 2015/07/23 | 15,120 | 15,170 | 15,110 | 15,160 | +80 | +0.5% | 4,528 |
| 2015/07/22 | 15,120 | 15,140 | 15,070 | 15,080 | -170 | -1.1% | 12,871 |
| 2015/07/21 | 15,250 | 15,260 | 15,200 | 15,250 | +90 | +0.6% | 4,234 |
| 2015/07/17 | 15,140 | 15,160 | 15,130 | 15,160 | +30 | +0.2% | 2,768 |
| 2015/07/16 | 15,100 | 15,140 | 15,060 | 15,130 | +100 | +0.7% | 7,180 |
| 2015/07/15 | 15,010 | 15,030 | 14,970 | 15,030 | +100 | +0.7% | 35,374 |
| 2015/07/14 | 14,990 | 15,010 | 14,900 | 14,930 | +190 | +1.3% | 28,320 |
| 2015/07/13 | 14,620 | 14,770 | 14,600 | 14,740 | +270 | +1.9% | 4,437 |
| 2015/07/10 | 14,500 | 14,630 | 14,450 | 14,470 | +60 | +0.4% | 3,272 |
| 2015/07/09 | 14,200 | 14,420 | 13,950 | 14,410 | -50 | -0.3% | 18,415 |
| 2015/07/08 | 14,870 | 14,880 | 14,460 | 14,460 | -460 | -3.1% | 6,092 |
| 2015/07/07 | 14,990 | 15,010 | 14,920 | 14,920 | +120 | +0.8% | 2,302 |
| 2015/07/06 | 14,810 | 14,900 | 14,750 | 14,800 | -280 | -1.9% | 17,721 |
| 2015/07/03 | 15,010 | 15,080 | 15,000 | 15,080 | +60 | +0.4% | 1,510 |
| 2015/07/02 | 15,080 | 15,090 | 15,000 | 15,020 | +100 | +0.7% | 7,505 |
| 2015/07/01 | 14,950 | 14,950 | 14,850 | 14,920 | +90 | +0.6% | 6,878 |
| 2015/06/30 | 14,820 | 14,870 | 14,770 | 14,830 | +30 | +0.2% | 25,324 |
| 2015/06/29 | 14,710 | 14,930 | 14,700 | 14,800 | -400 | -2.6% | 7,560 |
| 2015/06/26 | 15,230 | 15,240 | 15,100 | 15,200 | -30 | -0.2% | 1,569 |
| 2015/06/25 | 15,240 | 15,270 | 15,210 | 15,230 | -90 | -0.6% | 2,634 |
| 2015/06/24 | 15,300 | 15,370 | 15,300 | 15,320 | +50 | +0.3% | 14,217 |
2451～
2500
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
