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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 2,911 | 2,911 | 2,890 | 2,890 | ±0 | ±0% | 17,779 |
| 2025/09/11 | 2,869 | 2,890 | 2,869 | 2,890 | +12 | +0.4% | 3,550 |
| 2025/09/10 | 2,868 | 2,878 | 2,860 | 2,878 | +15 | +0.5% | 1,481 |
| 2025/09/09 | 2,886 | 2,898 | 2,860 | 2,863 | -13 | -0.5% | 3,334 |
| 2025/09/08 | 2,871 | 2,885 | 2,859 | 2,876 | +33 | +1.2% | 10,295 |
| 2025/09/05 | 2,847 | 2,852 | 2,833 | 2,843 | +22 | +0.8% | 2,831 |
| 2025/09/04 | 2,803 | 2,822 | 2,803 | 2,821 | +36 | +1.3% | 1,314 |
| 2025/09/03 | 2,815 | 2,818 | 2,785 | 2,785 | -24 | -0.9% | 1,313 |
| 2025/09/02 | 2,814 | 2,823 | 2,808 | 2,809 | +8 | +0.3% | 2,710 |
| 2025/09/01 | 2,808 | 2,816 | 2,787 | 2,801 | -26 | -0.9% | 1,770 |
| 2025/08/29 | 2,821 | 2,827 | 2,812 | 2,827 | -2 | -0.1% | 888 |
| 2025/08/28 | 2,800 | 2,829 | 2,800 | 2,829 | +19 | +0.7% | 1,010 |
| 2025/08/27 | 2,820 | 2,820 | 2,804 | 2,810 | -11 | -0.4% | 16,625 |
| 2025/08/26 | 2,843 | 2,843 | 2,810 | 2,821 | -24 | -0.8% | 1,616 |
| 2025/08/25 | 2,866 | 2,867 | 2,840 | 2,845 | +5 | +0.2% | 5,511 |
| 2025/08/22 | 2,843 | 2,848 | 2,825 | 2,840 | +3 | +0.1% | 1,712 |
| 2025/08/21 | 2,848 | 2,848 | 2,828 | 2,837 | -11 | -0.4% | 930 |
| 2025/08/20 | 2,854 | 2,858 | 2,841 | 2,848 | -12 | -0.4% | 1,629 |
| 2025/08/19 | 2,864 | 2,869 | 2,855 | 2,860 | +1 | ±0% | 13,096 |
| 2025/08/18 | 2,850 | 2,871 | 2,850 | 2,859 | +24 | +0.8% | 17,921 |
| 2025/08/15 | 2,814 | 2,848 | 2,814 | 2,835 | +31 | +1.1% | 5,749 |
| 2025/08/14 | 2,828 | 2,828 | 2,804 | 2,804 | -51 | -1.8% | 2,304 |
| 2025/08/13 | 2,837 | 2,855 | 2,832 | 2,855 | +47 | +1.7% | 6,185 |
| 2025/08/12 | 2,786 | 2,834 | 2,786 | 2,808 | +30 | +1.1% | 11,097 |
| 2025/08/08 | 2,760 | 2,794 | 2,760 | 2,778 | +34 | +1.2% | 6,112 |
| 2025/08/07 | 2,729 | 2,759 | 2,729 | 2,744 | -20 | -0.7% | 3,350 |
| 2025/08/06 | 2,736 | 2,769 | 2,736 | 2,764 | +28 | +1% | 5,985 |
| 2025/08/05 | 2,734 | 2,742 | 2,726 | 2,736 | +23 | +0.8% | 10,017 |
| 2025/08/04 | 2,700 | 2,719 | 2,687 | 2,713 | -37 | -1.3% | 6,574 |
| 2025/08/01 | 2,739 | 2,760 | 2,739 | 2,750 | +5 | +0.2% | 6,003 |
| 2025/07/31 | 2,727 | 2,751 | 2,719 | 2,745 | +28 | +1% | 370,125 |
| 2025/07/30 | 2,704 | 2,717 | 2,703 | 2,717 | +12 | +0.4% | 2,131 |
| 2025/07/29 | 2,713 | 2,713 | 2,700 | 2,705 | -16 | -0.6% | 1,782 |
| 2025/07/28 | 2,739 | 2,745 | 2,721 | 2,721 | -21 | -0.8% | 2,285 |
| 2025/07/25 | 2,764 | 2,764 | 2,742 | 2,742 | -21 | -0.8% | 1,090 |
| 2025/07/24 | 2,750 | 2,777 | 2,749 | 2,763 | +39 | +1.4% | 1,808 |
| 2025/07/23 | 2,679 | 2,733 | 2,678 | 2,724 | +87 | +3.3% | 18,922 |
| 2025/07/22 | 2,641 | 2,663 | 2,627 | 2,637 | -4 | -0.2% | 12,096 |
| 2025/07/18 | 2,653 | 2,660 | 2,640 | 2,641 | -5 | -0.2% | 6,911 |
| 2025/07/17 | 2,629 | 2,651 | 2,624 | 2,646 | +16 | +0.6% | 1,362 |
| 2025/07/16 | 2,633 | 2,641 | 2,628 | 2,630 | -6 | -0.2% | 1,355 |
| 2025/07/15 | 2,641 | 2,646 | 2,630 | 2,636 | ±0 | ±0% | 2,757 |
| 2025/07/14 | 2,633 | 2,644 | 2,624 | 2,636 | -1 | ±0% | 3,611 |
| 2025/07/11 | 2,635 | 2,651 | 2,634 | 2,637 | +15 | +0.6% | 29,050 |
| 2025/07/10 | 2,643 | 2,643 | 2,616 | 2,622 | -18 | -0.7% | 902 |
| 2025/07/09 | 2,643 | 2,648 | 2,633 | 2,640 | +10 | +0.4% | 865 |
| 2025/07/08 | 2,621 | 2,634 | 2,621 | 2,630 | +5 | +0.2% | 2,819 |
| 2025/07/07 | 2,639 | 2,646 | 2,625 | 2,625 | -16 | -0.6% | 23,395 |
| 2025/07/04 | 2,655 | 2,660 | 2,639 | 2,641 | -6 | -0.2% | 1,147 |
| 2025/07/03 | 2,646 | 2,647 | 2,635 | 2,647 | -1 | ±0% | 7,501 |
1～
50
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
