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 |
---|---|---|---|---|---|---|---|
2023/10/18 | 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 |
2023/10/04 | 20,720 | 20,720 | 20,630 | 20,630 | -345 | -1.6% | 19 |
2023/10/03 | 21,285 | 21,285 | 20,975 | 20,975 | -525 | -2.4% | 54 |
2023/10/02 | 21,530 | 21,530 | 21,500 | 21,500 | -10 | ±0% | 15 |
2023/09/29 | 21,495 | 21,510 | 21,490 | 21,510 | +15 | +0.1% | 4 |
2023/09/28 | 21,495 | 21,495 | 21,495 | 21,495 | ±0 | ±0% | 1 |
2023/09/27 | 21,455 | 21,495 | 21,455 | 21,495 | -155 | -0.7% | 7 |
2023/09/26 | 21,650 | 21,650 | 21,650 | 21,650 | -10 | ±0% | 2 |
2023/09/25 | 21,660 | 21,660 | 21,660 | 21,660 | +100 | +0.5% | 1 |
2023/09/22 | 21,570 | 21,570 | 21,560 | 21,560 | -370 | -1.7% | 39 |
2023/09/21 | 21,930 | 21,930 | 21,930 | 21,930 | -185 | -0.8% | 100 |
2023/09/20 | 22,115 | 22,115 | 22,115 | 22,115 | - | - | 20 |
2023/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/15 | 22,065 | 22,065 | 22,065 | 22,065 | - | - | 2 |
2023/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/13 | 21,715 | 21,715 | 21,715 | 21,715 | -45 | -0.2% | 1 |
2023/09/12 | 21,745 | 21,760 | 21,745 | 21,760 | +50 | +0.2% | 47 |
2023/09/11 | 21,710 | 21,710 | 21,710 | 21,710 | - | - | 2 |
2023/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/09/06 | 21,955 | 21,955 | 21,955 | 21,955 | +255 | +1.2% | 1 |
2023/09/05 | 21,760 | 21,760 | 21,700 | 21,700 | +85 | +0.4% | 3 |
2023/09/04 | 21,620 | 21,620 | 21,615 | 21,615 | - | - | 31 |
2023/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/31 | 21,430 | 21,435 | 21,430 | 21,435 | - | - | 2 |
2023/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/29 | 21,120 | 21,125 | 21,120 | 21,120 | - | - | 10 |
2023/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/23 | 20,590 | 20,665 | 20,590 | 20,665 | ±0 | ±0% | 4 |
2023/08/22 | 20,660 | 20,665 | 20,660 | 20,665 | +145 | +0.7% | 20 |
2023/08/21 | 20,500 | 20,565 | 20,500 | 20,520 | -75 | -0.4% | 32 |
2023/08/18 | 20,595 | 20,595 | 20,595 | 20,595 | +135 | +0.7% | 1 |
2023/08/17 | 20,570 | 20,570 | 20,460 | 20,460 | -325 | -1.6% | 4 |
2023/08/16 | 20,785 | 20,785 | 20,785 | 20,785 | -215 | -1% | 33 |
2023/08/15 | 21,080 | 21,080 | 21,000 | 21,000 | - | - | 42 |
2023/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/09 | 20,990 | 20,990 | 20,990 | 20,990 | ±0 | ±0% | 3 |
2023/08/08 | 20,980 | 20,990 | 20,980 | 20,990 | +210 | +1% | 17 |
2023/08/07 | 20,780 | 20,780 | 20,780 | 20,780 | - | - | 1 |
151~
200
件表示中 / 2489件
類似銘柄と比較する
現在ご覧いただいている「iFJPX400」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