iFreeETF JPX日経400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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 21,330 | 22,200 | 21,325 | 21,325 | -350 | -1.6% | 523 |
2023/12/15 | 21,385 | 21,675 | 21,385 | 21,675 | +205 | +1% | 22 |
2023/12/14 | 22,065 | 22,065 | 21,425 | 21,470 | - | - | 2,902 |
2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/12/12 | 22,000 | 22,000 | 21,915 | 21,925 | +245 | +1.1% | 61 |
2023/12/11 | 21,995 | 21,995 | 21,680 | 21,680 | -145 | -0.7% | 21 |
2023/12/08 | 21,825 | 21,825 | 21,825 | 21,825 | -10 | ±0% | 1 |
2023/12/07 | 21,835 | 21,835 | 21,835 | 21,835 | - | - | 60 |
2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/12/05 | 21,715 | 21,780 | 21,715 | 21,780 | -140 | -0.6% | 11 |
2023/12/04 | 21,920 | 21,920 | 21,920 | 21,920 | - | - | 21 |
2023/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/30 | 21,850 | 21,850 | 21,850 | 21,850 | -55 | -0.3% | 50 |
2023/11/29 | 21,905 | 21,905 | 21,905 | 21,905 | -5 | ±0% | 35 |
2023/11/28 | 21,980 | 22,005 | 21,910 | 21,910 | -260 | -1.2% | 24 |
2023/11/27 | 22,105 | 22,210 | 22,105 | 22,170 | +65 | +0.3% | 15 |
2023/11/24 | 22,080 | 22,105 | 22,080 | 22,105 | +250 | +1.1% | 11 |
2023/11/22 | 21,855 | 21,855 | 21,855 | 21,855 | - | - | 4 |
2023/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/20 | 22,115 | 22,115 | 22,115 | 22,115 | +200 | +0.9% | 1 |
2023/11/17 | 21,915 | 21,915 | 21,915 | 21,915 | -5 | ±0% | 42 |
2023/11/16 | 21,965 | 22,000 | 21,920 | 21,920 | +20 | +0.1% | 27 |
2023/11/15 | 21,900 | 21,900 | 21,900 | 21,900 | +255 | +1.2% | 16 |
2023/11/14 | 21,705 | 21,705 | 21,645 | 21,645 | -35 | -0.2% | 37 |
2023/11/13 | 21,615 | 21,680 | 21,615 | 21,680 | +175 | +0.8% | 116 |
2023/11/10 | 21,505 | 21,505 | 21,505 | 21,505 | - | - | 2 |
2023/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/08 | 21,200 | 21,200 | 21,200 | 21,200 | - | - | 2 |
2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/06 | 21,700 | 21,700 | 21,675 | 21,675 | +235 | +1.1% | 4 |
2023/11/02 | 21,780 | 21,780 | 21,430 | 21,440 | +375 | +1.8% | 35 |
2023/11/01 | 21,000 | 21,065 | 21,000 | 21,065 | - | - | 3 |
2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/30 | 20,255 | 20,500 | 20,255 | 20,500 | - | - | 2 |
2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/26 | 20,445 | 20,445 | 20,445 | 20,445 | - | - | 195 |
2023/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/24 | 20,685 | 20,685 | 20,340 | 20,480 | -265 | -1.3% | 64 |
2023/10/23 | 20,785 | 20,785 | 20,745 | 20,745 | - | - | 19 |
2023/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/18 | 21,175 | 21,195 | 21,175 | 21,195 | +20 | +0.1% | 2 |
2023/10/17 | 21,295 | 21,340 | 21,175 | 21,175 | +125 | +0.6% | 12 |
2023/10/16 | 21,155 | 21,155 | 21,050 | 21,050 | -355 | -1.7% | 36 |
2023/10/13 | 21,405 | 21,405 | 21,405 | 21,405 | -205 | -0.9% | 2 |
2023/10/12 | 21,470 | 21,650 | 21,470 | 21,610 | - | - | 36 |
2023/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/06 | 20,875 | 20,875 | 20,845 | 20,845 | -135 | -0.6% | 2 |
2023/10/05 | 20,615 | 20,980 | 20,610 | 20,980 | +350 | +1.7% | 13 |
101~
150
件表示中 / 2480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