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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 24,465 | 24,535 | 24,130 | 24,295 | -150 | -0.6% | 180 |
| 2024/09/05 | 24,295 | 24,715 | 24,005 | 24,445 | -300 | -1.2% | 649 |
| 2024/09/04 | 24,685 | 24,835 | 24,365 | 24,745 | -720 | -2.8% | 16,187 |
| 2024/09/03 | 25,450 | 25,540 | 25,425 | 25,465 | +135 | +0.5% | 416 |
| 2024/09/02 | 25,510 | 25,510 | 25,250 | 25,330 | +25 | +0.1% | 125 |
| 2024/08/30 | 25,270 | 25,345 | 24,860 | 25,305 | +160 | +0.6% | 51 |
| 2024/08/29 | 25,355 | 25,355 | 25,000 | 25,145 | +15 | +0.1% | 496 |
| 2024/08/28 | 24,990 | 25,130 | 24,890 | 25,130 | +70 | +0.3% | 27 |
| 2024/08/27 | 24,920 | 25,060 | 24,830 | 25,060 | +215 | +0.9% | 516 |
| 2024/08/26 | 24,620 | 24,965 | 24,620 | 24,845 | -75 | -0.3% | 1,420 |
| 2024/08/23 | 24,990 | 25,095 | 24,920 | 24,920 | -5 | ±0% | 296 |
| 2024/08/22 | 24,910 | 25,000 | 24,790 | 24,925 | +60 | +0.2% | 101 |
| 2024/08/21 | 24,700 | 25,000 | 24,700 | 24,865 | -150 | -0.6% | 601 |
| 2024/08/20 | 25,110 | 25,110 | 24,850 | 25,015 | +95 | +0.4% | 3,303 |
| 2024/08/19 | 24,950 | 25,075 | 24,670 | 24,920 | -530 | -2.1% | 2,453 |
| 2024/08/16 | 25,420 | 25,450 | 24,750 | 25,450 | +1,030 | +4.2% | 1,332 |
| 2024/08/15 | 24,180 | 24,795 | 24,180 | 24,420 | +190 | +0.8% | 3,496 |
| 2024/08/14 | 24,000 | 24,500 | 23,955 | 24,230 | +415 | +1.7% | 577 |
| 2024/08/13 | 23,740 | 23,815 | 23,240 | 23,815 | +575 | +2.5% | 703 |
| 2024/08/09 | 23,130 | 23,455 | 22,985 | 23,240 | -140 | -0.6% | 400 |
| 2024/08/08 | 23,135 | 23,875 | 22,900 | 23,380 | -45 | -0.2% | 198 |
| 2024/08/07 | 22,465 | 24,050 | 22,100 | 23,425 | +460 | +2% | 2,838 |
| 2024/08/06 | 23,000 | 25,995 | 22,505 | 22,965 | -525 | -2.2% | 2,497 |
| 2024/08/05 | 23,095 | 24,095 | 21,500 | 23,490 | -1,105 | -4.5% | 4,582 |
| 2024/08/02 | 24,645 | 24,645 | 23,980 | 24,595 | -1,025 | -4% | 4,321 |
| 2024/08/01 | 26,485 | 26,485 | 25,445 | 25,620 | -780 | -3% | 1,374 |
| 2024/07/31 | 25,745 | 26,515 | 25,745 | 26,400 | +10 | ±0% | 345 |
| 2024/07/30 | 25,960 | 26,390 | 25,870 | 26,390 | +330 | +1.3% | 254 |
| 2024/07/29 | 25,995 | 26,175 | 25,980 | 26,060 | +505 | +2% | 567 |
| 2024/07/26 | 25,520 | 26,110 | 25,465 | 25,555 | -45 | -0.2% | 234 |
| 2024/07/25 | 26,240 | 26,240 | 25,580 | 25,600 | -800 | -3% | 2,120 |
| 2024/07/24 | 26,660 | 26,710 | 26,400 | 26,400 | -400 | -1.5% | 1,095 |
| 2024/07/23 | 26,905 | 27,325 | 26,730 | 26,800 | +70 | +0.3% | 84 |
| 2024/07/22 | 27,045 | 27,075 | 26,730 | 26,730 | -325 | -1.2% | 1,209 |
| 2024/07/19 | 27,100 | 27,105 | 26,800 | 27,055 | -110 | -0.4% | 1,038 |
| 2024/07/18 | 27,150 | 27,370 | 27,125 | 27,165 | -400 | -1.5% | 1,425 |
| 2024/07/17 | 27,655 | 27,970 | 27,495 | 27,565 | +85 | +0.3% | 621 |
| 2024/07/16 | 27,460 | 27,635 | 27,455 | 27,480 | +150 | +0.5% | 338 |
| 2024/07/12 | 27,305 | 27,560 | 27,305 | 27,330 | -440 | -1.6% | 1,487 |
| 2024/07/11 | 27,890 | 28,180 | 27,695 | 27,770 | +235 | +0.9% | 1,223 |
| 2024/07/10 | 27,450 | 27,650 | 27,305 | 27,535 | +75 | +0.3% | 518 |
| 2024/07/09 | 27,200 | 27,600 | 27,200 | 27,460 | +260 | +1% | 561 |
| 2024/07/08 | 27,250 | 27,490 | 27,200 | 27,200 | -200 | -0.7% | 304 |
| 2024/07/05 | 27,600 | 27,600 | 27,330 | 27,400 | -25 | -0.1% | 180 |
| 2024/07/04 | 27,250 | 27,500 | 27,205 | 27,425 | +300 | +1.1% | 4,365 |
| 2024/07/03 | 27,240 | 27,240 | 27,005 | 27,125 | +135 | +0.5% | 2,449 |
| 2024/07/02 | 26,660 | 26,990 | 26,660 | 26,990 | +390 | +1.5% | 1,988 |
| 2024/07/01 | 26,720 | 26,725 | 26,555 | 26,600 | +80 | +0.3% | 331 |
| 2024/06/28 | 26,410 | 26,580 | 26,410 | 26,520 | +240 | +0.9% | 1,927 |
| 2024/06/27 | 26,400 | 26,400 | 26,205 | 26,280 | -50 | -0.2% | 995 |
201～
250
件表示中 / 2588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
