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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 12,490 | 12,690 | 12,450 | 12,660 | -100 | -0.8% | 6,593 |
| 2016/01/15 | 13,040 | 13,070 | 12,720 | 12,760 | -70 | -0.5% | 9,150 |
| 2016/01/14 | 12,790 | 12,840 | 12,600 | 12,830 | -320 | -2.4% | 13,672 |
| 2016/01/13 | 13,000 | 13,150 | 12,990 | 13,150 | +370 | +2.9% | 3,332 |
| 2016/01/12 | 13,010 | 13,100 | 12,780 | 12,780 | -440 | -3.3% | 18,596 |
| 2016/01/08 | 13,130 | 13,400 | 13,100 | 13,220 | -60 | -0.5% | 40,580 |
| 2016/01/07 | 13,540 | 13,570 | 13,260 | 13,280 | -290 | -2.1% | 28,065 |
| 2016/01/06 | 13,770 | 13,800 | 13,470 | 13,570 | -130 | -0.9% | 2,997 |
| 2016/01/05 | 13,810 | 13,810 | 13,660 | 13,700 | -80 | -0.6% | 1,323 |
| 2016/01/04 | 13,850 | 14,080 | 13,730 | 13,780 | -350 | -2.5% | 2,652 |
| 2015/12/30 | 14,150 | 14,190 | 14,110 | 14,130 | +30 | +0.2% | 7,479 |
| 2015/12/29 | 14,240 | 14,240 | 13,900 | 14,100 | +160 | +1.1% | 7,418 |
| 2015/12/28 | 13,950 | 14,010 | 13,890 | 13,940 | +100 | +0.7% | 4,397 |
| 2015/12/25 | 13,900 | 13,920 | 13,820 | 13,840 | -60 | -0.4% | 5,657 |
| 2015/12/24 | 14,100 | 14,100 | 13,880 | 13,900 | -90 | -0.6% | 10,039 |
| 2015/12/22 | 13,980 | 14,010 | 13,900 | 13,990 | +20 | +0.1% | 6,357 |
| 2015/12/21 | 13,930 | 14,000 | 13,760 | 13,970 | -50 | -0.4% | 10,973 |
| 2015/12/18 | 14,240 | 14,550 | 14,000 | 14,020 | -220 | -1.5% | 48,347 |
| 2015/12/17 | 14,320 | 14,360 | 14,230 | 14,240 | +220 | +1.6% | 11,416 |
| 2015/12/16 | 13,930 | 14,090 | 13,880 | 14,020 | +330 | +2.4% | 11,843 |
| 2015/12/15 | 13,840 | 13,900 | 13,670 | 13,690 | -230 | -1.7% | 14,978 |
| 2015/12/14 | 13,900 | 13,920 | 13,690 | 13,920 | -150 | -1.1% | 4,922 |
| 2015/12/11 | 14,200 | 14,210 | 13,990 | 14,070 | +90 | +0.6% | 4,544 |
| 2015/12/10 | 14,000 | 14,070 | 13,980 | 13,980 | -150 | -1.1% | 16,622 |
| 2015/12/09 | 14,210 | 14,270 | 14,130 | 14,130 | -130 | -0.9% | 3,034 |
| 2015/12/08 | 14,450 | 14,490 | 14,260 | 14,260 | -160 | -1.1% | 28,561 |
| 2015/12/07 | 14,450 | 14,500 | 14,420 | 14,420 | +120 | +0.8% | 1,393 |
| 2015/12/04 | 14,340 | 14,350 | 14,280 | 14,300 | -280 | -1.9% | 9,591 |
| 2015/12/03 | 14,560 | 14,600 | 14,530 | 14,580 | +10 | +0.1% | 9,894 |
| 2015/12/02 | 14,550 | 14,620 | 14,550 | 14,570 | +20 | +0.1% | 4,474 |
| 2015/12/01 | 14,430 | 14,570 | 14,410 | 14,550 | +160 | +1.1% | 3,940 |
| 2015/11/30 | 14,520 | 14,530 | 14,370 | 14,390 | -130 | -0.9% | 18,848 |
| 2015/11/27 | 14,620 | 14,620 | 14,500 | 14,520 | -70 | -0.5% | 9,331 |
| 2015/11/26 | 14,600 | 14,640 | 14,580 | 14,590 | +60 | +0.4% | 8,196 |
| 2015/11/25 | 14,560 | 14,560 | 14,490 | 14,530 | -90 | -0.6% | 1,592 |
| 2015/11/24 | 14,560 | 14,650 | 14,560 | 14,620 | +30 | +0.2% | 7,716 |
| 2015/11/20 | 14,560 | 14,590 | 14,490 | 14,590 | +30 | +0.2% | 6,025 |
| 2015/11/19 | 14,590 | 14,660 | 14,540 | 14,560 | +110 | +0.8% | 59,544 |
| 2015/11/18 | 14,500 | 14,570 | 14,430 | 14,450 | +30 | +0.2% | 11,854 |
| 2015/11/17 | 14,480 | 14,510 | 14,420 | 14,420 | +110 | +0.8% | 4,134 |
| 2015/11/16 | 14,160 | 14,360 | 14,160 | 14,310 | -150 | -1% | 4,730 |
| 2015/11/13 | 14,320 | 14,460 | 14,300 | 14,460 | -60 | -0.4% | 10,014 |
| 2015/11/12 | 14,470 | 14,530 | 14,470 | 14,520 | -30 | -0.2% | 4,978 |
| 2015/11/11 | 14,450 | 14,550 | 14,450 | 14,550 | +100 | +0.7% | 2,224 |
| 2015/11/10 | 14,450 | 14,470 | 14,250 | 14,450 | ±0 | ±0% | 2,101 |
| 2015/11/09 | 14,360 | 14,490 | 14,340 | 14,450 | +240 | +1.7% | 3,474 |
| 2015/11/06 | 14,180 | 14,220 | 14,160 | 14,210 | +100 | +0.7% | 8,280 |
| 2015/11/05 | 14,110 | 14,160 | 14,050 | 14,110 | +100 | +0.7% | 2,953 |
| 2015/11/04 | 13,930 | 14,140 | 13,930 | 14,010 | +160 | +1.2% | 3,012 |
| 2015/11/02 | 13,940 | 13,940 | 13,820 | 13,850 | -300 | -2.1% | 3,246 |
2151～
2200
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
