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 |
|---|---|---|---|---|---|---|---|
| 2017/08/31 | 14,390 | 14,460 | 14,390 | 14,410 | +70 | +0.5% | 180 |
| 2017/08/30 | 14,350 | 14,380 | 14,340 | 14,340 | +70 | +0.5% | 77 |
| 2017/08/29 | 14,190 | 14,270 | 14,190 | 14,270 | -10 | -0.1% | 611 |
| 2017/08/28 | 14,280 | 14,310 | 14,260 | 14,280 | +20 | +0.1% | 357 |
| 2017/08/25 | 14,250 | 14,260 | 14,250 | 14,260 | +10 | +0.1% | 259 |
| 2017/08/24 | 14,260 | 14,260 | 14,230 | 14,250 | -70 | -0.5% | 7,076 |
| 2017/08/23 | 14,390 | 14,390 | 14,320 | 14,320 | +50 | +0.4% | 392 |
| 2017/08/22 | 14,270 | 14,270 | 14,270 | 14,270 | -20 | -0.1% | 9 |
| 2017/08/21 | 14,320 | 14,320 | 14,270 | 14,290 | +10 | +0.1% | 226 |
| 2017/08/18 | 14,250 | 14,320 | 14,250 | 14,280 | -160 | -1.1% | 450 |
| 2017/08/17 | 14,440 | 14,440 | 14,440 | 14,440 | -20 | -0.1% | 1 |
| 2017/08/16 | 14,460 | 14,460 | 14,460 | 14,460 | -30 | -0.2% | 114 |
| 2017/08/15 | 14,410 | 14,500 | 14,410 | 14,490 | +180 | +1.3% | 151 |
| 2017/08/14 | 14,320 | 14,370 | 14,310 | 14,310 | -170 | -1.2% | 511 |
| 2017/08/10 | 14,520 | 14,530 | 14,440 | 14,480 | +40 | +0.3% | 107 |
| 2017/08/09 | 14,600 | 14,600 | 14,440 | 14,440 | -200 | -1.4% | 567 |
| 2017/08/08 | 14,700 | 14,700 | 14,630 | 14,640 | -30 | -0.2% | 50 |
| 2017/08/07 | 14,700 | 14,700 | 14,670 | 14,670 | -80 | -0.5% | 174 |
| 2017/08/04 | 14,750 | 14,750 | 14,720 | 14,750 | -20 | -0.1% | 424 |
| 2017/08/03 | 14,770 | 14,770 | 14,740 | 14,770 | +10 | +0.1% | 139 |
| 2017/08/02 | 14,760 | 14,800 | 14,760 | 14,760 | +40 | +0.3% | 567 |
| 2017/08/01 | 14,640 | 14,720 | 14,630 | 14,720 | +110 | +0.8% | 292 |
| 2017/07/31 | 14,610 | 14,650 | 14,600 | 14,610 | -20 | -0.1% | 75 |
| 2017/07/28 | 14,650 | 14,650 | 14,610 | 14,630 | -30 | -0.2% | 405 |
| 2017/07/27 | 14,610 | 14,750 | 14,610 | 14,660 | +50 | +0.3% | 160 |
| 2017/07/26 | 14,680 | 14,690 | 14,610 | 14,610 | +10 | +0.1% | 56 |
| 2017/07/25 | 14,650 | 14,650 | 14,590 | 14,600 | -40 | -0.3% | 279 |
| 2017/07/24 | 14,610 | 14,640 | 14,580 | 14,640 | -80 | -0.5% | 3,743 |
| 2017/07/21 | 14,730 | 14,730 | 14,710 | 14,720 | -20 | -0.1% | 63 |
| 2017/07/20 | 14,670 | 14,750 | 14,670 | 14,740 | +110 | +0.8% | 320 |
| 2017/07/19 | 14,610 | 14,630 | 14,610 | 14,630 | ±0 | ±0% | 130 |
| 2017/07/18 | 14,640 | 14,640 | 14,580 | 14,630 | -70 | -0.5% | 187 |
| 2017/07/14 | 14,690 | 14,720 | 14,690 | 14,700 | +60 | +0.4% | 196 |
| 2017/07/13 | 14,720 | 14,720 | 14,630 | 14,640 | -20 | -0.1% | 118 |
| 2017/07/12 | 14,680 | 14,680 | 14,630 | 14,660 | -60 | -0.4% | 1,507 |
| 2017/07/11 | 14,640 | 14,720 | 14,640 | 14,720 | +120 | +0.8% | 382 |
| 2017/07/10 | 14,630 | 14,650 | 14,590 | 14,600 | +70 | +0.5% | 278 |
| 2017/07/07 | 14,500 | 14,610 | 14,500 | 14,530 | -80 | -0.5% | 18 |
| 2017/07/06 | 14,640 | 14,650 | 14,610 | 14,610 | ±0 | ±0% | 45 |
| 2017/07/05 | 14,570 | 14,610 | 14,530 | 14,610 | +40 | +0.3% | 77 |
| 2017/07/04 | 14,680 | 14,690 | 14,570 | 14,570 | -40 | -0.3% | 42 |
| 2017/07/03 | 14,610 | 14,610 | 14,610 | 14,610 | +60 | +0.4% | 47 |
| 2017/06/30 | 14,570 | 14,570 | 14,530 | 14,550 | -120 | -0.8% | 832 |
| 2017/06/29 | 14,700 | 14,700 | 14,660 | 14,670 | +80 | +0.5% | 779 |
| 2017/06/28 | 14,600 | 14,640 | 14,590 | 14,590 | ±0 | ±0% | 162 |
| 2017/06/27 | 14,580 | 14,610 | 14,580 | 14,590 | - | - | 895 |
| 2017/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/23 | 14,530 | 14,530 | 14,510 | 14,530 | -30 | -0.2% | 115 |
| 2017/06/22 | 14,540 | 14,560 | 14,530 | 14,560 | +30 | +0.2% | 20 |
| 2017/06/21 | 14,580 | 14,580 | 14,530 | 14,530 | -50 | -0.3% | 83 |
1751～
1800
件表示中 / 2424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
