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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 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 |
| 2017/06/20 | 14,600 | 14,660 | 14,580 | 14,580 | +80 | +0.6% | 2,604 |
| 2017/06/19 | 14,410 | 14,510 | 14,410 | 14,500 | +90 | +0.6% | 307 |
| 2017/06/16 | 14,390 | 14,460 | 14,390 | 14,410 | +90 | +0.6% | 80 |
| 2017/06/15 | 14,370 | 14,410 | 14,300 | 14,320 | -70 | -0.5% | 71 |
| 2017/06/14 | 14,430 | 14,450 | 14,390 | 14,390 | ±0 | ±0% | 100 |
| 2017/06/13 | 14,330 | 14,430 | 14,330 | 14,390 | +20 | +0.1% | 85 |
| 2017/06/12 | 14,330 | 14,430 | 14,330 | 14,370 | -10 | -0.1% | 76 |
| 2017/06/09 | 14,360 | 14,450 | 14,330 | 14,380 | -20 | -0.1% | 336 |
| 2017/06/08 | 14,490 | 14,490 | 14,400 | 14,400 | -30 | -0.2% | 873 |
| 2017/06/07 | 14,400 | 14,450 | 14,400 | 14,430 | -20 | -0.1% | 217 |
| 2017/06/06 | 14,520 | 14,520 | 14,450 | 14,450 | -110 | -0.8% | 36 |
| 2017/06/05 | 14,520 | 14,580 | 14,520 | 14,560 | -20 | -0.1% | 39 |
| 2017/06/02 | 14,410 | 14,600 | 14,410 | 14,580 | +240 | +1.7% | 2,698 |
| 2017/06/01 | 14,190 | 14,350 | 14,190 | 14,340 | +170 | +1.2% | 311 |
| 2017/05/31 | 14,190 | 14,190 | 14,170 | 14,170 | -20 | -0.1% | 12 |
| 2017/05/30 | 14,200 | 14,200 | 14,150 | 14,190 | -10 | -0.1% | 18 |
| 2017/05/29 | 14,200 | 14,240 | 14,200 | 14,200 | ±0 | ±0% | 39 |
| 2017/05/26 | 14,270 | 14,270 | 14,200 | 14,200 | -90 | -0.6% | 189 |
| 2017/05/25 | 14,270 | 14,320 | 14,250 | 14,290 | +40 | +0.3% | 318 |
| 2017/05/24 | 14,290 | 14,290 | 14,240 | 14,250 | +80 | +0.6% | 5,827 |
| 2017/05/23 | 14,220 | 14,220 | 14,170 | 14,170 | -30 | -0.2% | 1,476 |
| 2017/05/22 | 14,180 | 14,210 | 14,180 | 14,200 | +80 | +0.6% | 27 |
| 2017/05/19 | 14,080 | 14,130 | 14,060 | 14,120 | +60 | +0.4% | 1,280 |
| 2017/05/18 | 14,030 | 14,100 | 14,010 | 14,060 | -200 | -1.4% | 1,386 |
| 2017/05/17 | 14,260 | 14,270 | 14,250 | 14,260 | -70 | -0.5% | 2,354 |
| 2017/05/16 | 14,370 | 14,400 | 14,320 | 14,330 | +20 | +0.1% | 1,945 |
| 2017/05/15 | 14,270 | 14,310 | 14,250 | 14,310 | +20 | +0.1% | 1,212 |
| 2017/05/12 | 14,350 | 14,350 | 14,270 | 14,290 | -60 | -0.4% | 9,456 |
| 2017/05/11 | 14,360 | 14,380 | 14,310 | 14,350 | -10 | -0.1% | 6,074 |
| 2017/05/10 | 14,360 | 14,370 | 14,310 | 14,360 | +50 | +0.3% | 756 |
| 2017/05/09 | 14,350 | 14,360 | 14,310 | 14,310 | -40 | -0.3% | 827 |
| 2017/05/08 | 14,220 | 14,370 | 14,220 | 14,350 | +310 | +2.2% | 5,254 |
| 2017/05/02 | 13,990 | 14,070 | 13,990 | 14,040 | +90 | +0.6% | 3,128 |
| 2017/05/01 | 13,890 | 13,960 | 13,880 | 13,950 | +70 | +0.5% | 763 |
1951～
2000
件表示中 / 2590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
