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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 15,140 | 15,180 | 15,110 | 15,180 | -50 | -0.3% | 4,539 |
| 2015/06/04 | 15,250 | 15,260 | 15,200 | 15,230 | +30 | +0.2% | 2,542 |
| 2015/06/03 | 15,200 | 15,240 | 15,160 | 15,200 | -40 | -0.3% | 1,740 |
| 2015/06/02 | 15,360 | 15,360 | 15,210 | 15,240 | -50 | -0.3% | 10,034 |
| 2015/06/01 | 15,170 | 15,310 | 15,140 | 15,290 | +40 | +0.3% | 6,465 |
| 2015/05/29 | 15,200 | 15,310 | 15,200 | 15,250 | -10 | -0.1% | 4,647 |
| 2015/05/28 | 15,250 | 15,310 | 15,200 | 15,260 | +90 | +0.6% | 14,881 |
| 2015/05/27 | 15,090 | 15,200 | 15,090 | 15,170 | +40 | +0.3% | 14,407 |
| 2015/05/26 | 15,150 | 15,160 | 15,110 | 15,130 | -20 | -0.1% | 14,873 |
| 2015/05/25 | 15,110 | 15,150 | 15,090 | 15,150 | +120 | +0.8% | 3,142 |
| 2015/05/22 | 15,030 | 15,040 | 14,960 | 15,030 | ±0 | ±0% | 595 |
| 2015/05/21 | 15,030 | 15,120 | 15,000 | 15,030 | +30 | +0.2% | 8,166 |
| 2015/05/20 | 15,010 | 15,060 | 14,960 | 15,000 | +110 | +0.7% | 3,505 |
| 2015/05/19 | 14,850 | 14,920 | 14,850 | 14,890 | +80 | +0.5% | 2,990 |
| 2015/05/18 | 14,700 | 14,820 | 14,690 | 14,810 | +190 | +1.3% | 10,823 |
| 2015/05/15 | 14,610 | 14,650 | 14,540 | 14,620 | +80 | +0.6% | 1,604 |
| 2015/05/14 | 14,570 | 14,590 | 14,490 | 14,540 | -110 | -0.8% | 1,981 |
| 2015/05/13 | 14,550 | 14,650 | 14,490 | 14,650 | +60 | +0.4% | 6,518 |
| 2015/05/12 | 14,570 | 14,600 | 14,470 | 14,590 | +20 | +0.1% | 1,538 |
| 2015/05/11 | 14,680 | 14,710 | 14,570 | 14,570 | +70 | +0.5% | 6,198 |
| 2015/05/08 | 14,440 | 14,520 | 14,390 | 14,500 | +120 | +0.8% | 6,066 |
| 2015/05/07 | 14,380 | 14,480 | 14,360 | 14,380 | -100 | -0.7% | 10,898 |
| 2015/05/01 | 14,520 | 14,530 | 14,370 | 14,480 | -50 | -0.3% | 6,831 |
| 2015/04/30 | 14,680 | 14,720 | 14,510 | 14,530 | -360 | -2.4% | 27,748 |
| 2015/04/28 | 14,850 | 14,920 | 14,850 | 14,890 | +110 | +0.7% | 7,100 |
| 2015/04/27 | 14,860 | 14,860 | 14,750 | 14,780 | -60 | -0.4% | 30,477 |
| 2015/04/24 | 14,890 | 14,890 | 14,800 | 14,840 | -80 | -0.5% | 4,177 |
| 2015/04/23 | 14,900 | 14,980 | 14,830 | 14,920 | +80 | +0.5% | 55,242 |
| 2015/04/22 | 14,770 | 14,850 | 14,760 | 14,840 | +130 | +0.9% | 6,392 |
| 2015/04/21 | 14,530 | 14,710 | 14,530 | 14,710 | +230 | +1.6% | 12,379 |
| 2015/04/20 | 14,400 | 14,550 | 14,350 | 14,480 | -40 | -0.3% | 1,962 |
| 2015/04/17 | 14,610 | 14,620 | 14,520 | 14,520 | -100 | -0.7% | 10,129 |
| 2015/04/16 | 14,530 | 14,620 | 14,470 | 14,620 | +100 | +0.7% | 5,546 |
| 2015/04/15 | 14,530 | 14,580 | 14,500 | 14,520 | -50 | -0.3% | 2,959 |
| 2015/04/14 | 14,540 | 14,590 | 14,530 | 14,570 | +20 | +0.1% | 16,137 |
| 2015/04/13 | 14,600 | 14,600 | 14,470 | 14,550 | -50 | -0.3% | 17,689 |
| 2015/04/10 | 14,660 | 14,660 | 14,550 | 14,600 | -30 | -0.2% | 10,878 |
| 2015/04/09 | 14,600 | 14,640 | 14,580 | 14,630 | +50 | +0.3% | 25,575 |
| 2015/04/08 | 14,550 | 14,620 | 14,520 | 14,580 | +100 | +0.7% | 11,602 |
| 2015/04/07 | 14,400 | 14,520 | 14,400 | 14,480 | +170 | +1.2% | 5,790 |
| 2015/04/06 | 14,210 | 14,310 | 14,200 | 14,310 | -20 | -0.1% | 1,722 |
| 2015/04/03 | 14,260 | 14,330 | 14,240 | 14,330 | +70 | +0.5% | 8,870 |
| 2015/04/02 | 14,090 | 14,350 | 14,080 | 14,260 | +260 | +1.9% | 8,134 |
| 2015/04/01 | 14,070 | 14,120 | 13,920 | 14,000 | -160 | -1.1% | 27,281 |
| 2015/03/31 | 14,500 | 14,500 | 14,160 | 14,160 | -160 | -1.1% | 2,691 |
| 2015/03/30 | 14,250 | 14,330 | 14,180 | 14,320 | +70 | +0.5% | 2,172 |
| 2015/03/27 | 14,030 | 14,460 | 14,030 | 14,250 | -70 | -0.5% | 39,323 |
| 2015/03/26 | 14,370 | 14,380 | 14,220 | 14,320 | -150 | -1% | 73,119 |
| 2015/03/25 | 14,420 | 14,480 | 14,330 | 14,470 | +30 | +0.2% | 11,905 |
| 2015/03/24 | 14,440 | 14,460 | 14,370 | 14,440 | -20 | -0.1% | 4,180 |
2301～
2350
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
