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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 25,475 | 25,565 | 25,345 | 25,525 | +290 | +1.1% | 595 |
| 2024/04/05 | 25,045 | 25,505 | 25,000 | 25,235 | -285 | -1.1% | 4,154 |
| 2024/04/04 | 25,550 | 25,650 | 25,480 | 25,520 | +260 | +1% | 726 |
| 2024/04/03 | 25,225 | 25,335 | 25,050 | 25,260 | -55 | -0.2% | 282 |
| 2024/04/02 | 25,500 | 25,515 | 25,250 | 25,315 | -115 | -0.5% | 242 |
| 2024/04/01 | 25,935 | 25,935 | 25,290 | 25,430 | -450 | -1.7% | 1,809 |
| 2024/03/29 | 25,740 | 25,880 | 25,715 | 25,880 | +115 | +0.4% | 134 |
| 2024/03/28 | 25,805 | 25,845 | 25,660 | 25,765 | -70 | -0.3% | 157 |
| 2024/03/27 | 25,760 | 25,895 | 25,680 | 25,835 | +170 | +0.7% | 618 |
| 2024/03/26 | 25,610 | 25,665 | 25,515 | 25,665 | +45 | +0.2% | 421 |
| 2024/03/25 | 25,970 | 25,970 | 25,620 | 25,620 | -220 | -0.9% | 453 |
| 2024/03/22 | 25,850 | 25,990 | 25,820 | 25,840 | +50 | +0.2% | 1,548 |
| 2024/03/21 | 25,425 | 25,850 | 25,425 | 25,790 | +650 | +2.6% | 1,296 |
| 2024/03/19 | 25,085 | 25,330 | 24,705 | 25,140 | ±0 | ±0% | 1,890 |
| 2024/03/18 | 24,800 | 25,140 | 24,800 | 25,140 | +550 | +2.2% | 425 |
| 2024/03/15 | 24,525 | 24,705 | 24,430 | 24,590 | +250 | +1% | 801 |
| 2024/03/14 | 24,425 | 24,495 | 24,300 | 24,340 | -60 | -0.2% | 1,267 |
| 2024/03/13 | 24,635 | 24,675 | 24,265 | 24,400 | -290 | -1.2% | 1,426 |
| 2024/03/12 | 24,360 | 24,690 | 24,150 | 24,690 | -170 | -0.7% | 1,373 |
| 2024/03/11 | 24,885 | 24,885 | 24,350 | 24,860 | -365 | -1.4% | 6,852 |
| 2024/03/08 | 25,100 | 25,390 | 24,985 | 25,225 | +95 | +0.4% | 6,780 |
| 2024/03/07 | 25,315 | 25,400 | 25,035 | 25,130 | -70 | -0.3% | 2,022 |
| 2024/03/06 | 25,030 | 25,200 | 25,030 | 25,200 | +80 | +0.3% | 4,191 |
| 2024/03/05 | 25,015 | 25,135 | 24,940 | 25,120 | +70 | +0.3% | 2,662 |
| 2024/03/04 | 25,040 | 25,125 | 24,980 | 25,050 | +10 | ±0% | 6,421 |
| 2024/03/01 | 24,675 | 25,040 | 24,675 | 25,040 | +335 | +1.4% | 3,911 |
| 2024/02/29 | 24,665 | 24,705 | 24,500 | 24,705 | +15 | +0.1% | 2,254 |
| 2024/02/28 | 24,745 | 24,750 | 24,625 | 24,690 | -110 | -0.4% | 1,575 |
| 2024/02/27 | 24,790 | 24,875 | 24,675 | 24,800 | +105 | +0.4% | 160 |
| 2024/02/26 | 24,700 | 24,805 | 24,620 | 24,695 | +65 | +0.3% | 2,377 |
| 2024/02/22 | 24,420 | 24,630 | 24,395 | 24,630 | +425 | +1.8% | 1,283 |
| 2024/02/21 | 24,225 | 24,270 | 24,110 | 24,205 | -75 | -0.3% | 2,851 |
| 2024/02/20 | 24,415 | 24,450 | 24,200 | 24,280 | -30 | -0.1% | 1,128 |
| 2024/02/19 | 24,275 | 24,330 | 24,200 | 24,310 | +45 | +0.2% | 142 |
| 2024/02/16 | 24,435 | 24,435 | 24,165 | 24,265 | +330 | +1.4% | 667 |
| 2024/02/15 | 23,990 | 23,990 | 23,835 | 23,935 | +40 | +0.2% | 191 |
| 2024/02/14 | 23,930 | 23,940 | 23,725 | 23,895 | -175 | -0.7% | 429 |
| 2024/02/13 | 24,030 | 24,070 | 23,760 | 24,070 | +515 | +2.2% | 747 |
| 2024/02/09 | 23,565 | 23,770 | 23,530 | 23,555 | -80 | -0.3% | 283 |
| 2024/02/08 | 23,895 | 23,895 | 23,440 | 23,635 | -135 | -0.6% | 1,515 |
| 2024/02/07 | 23,555 | 23,795 | 23,540 | 23,770 | +165 | +0.7% | 7,011 |
| 2024/02/06 | 24,015 | 24,015 | 23,605 | 23,605 | -250 | -1% | 342 |
| 2024/02/05 | 23,915 | 24,165 | 23,775 | 23,855 | +155 | +0.7% | 228 |
| 2024/02/02 | 23,705 | 23,780 | 23,600 | 23,700 | ±0 | ±0% | 316 |
| 2024/02/01 | 23,590 | 23,925 | 23,550 | 23,700 | -45 | -0.2% | 344 |
| 2024/01/31 | 23,770 | 23,770 | 23,530 | 23,745 | +50 | +0.2% | 741 |
| 2024/01/30 | 23,595 | 23,705 | 23,575 | 23,695 | +50 | +0.2% | 1,572 |
| 2024/01/29 | 23,385 | 23,645 | 23,385 | 23,645 | +235 | +1% | 169 |
| 2024/01/26 | 23,460 | 23,650 | 23,295 | 23,410 | -250 | -1.1% | 2,550 |
| 2024/01/25 | 23,595 | 24,275 | 23,450 | 23,660 | -615 | -2.5% | 5,460 |
301～
350
件表示中 / 2584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
