---円
iシェアーズ JPX日経400 ETFの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/03/29 | 25,740.0 | 25,880.0 | 25,715.0 | 25,880.0 | 25,880.0 | 134 |
2024/03/28 | 25,805.0 | 25,845.0 | 25,660.0 | 25,765.0 | 25,765.0 | 157 |
2024/03/27 | 25,760.0 | 25,895.0 | 25,680.0 | 25,835.0 | 25,835.0 | 618 |
2024/03/26 | 25,610.0 | 25,665.0 | 25,515.0 | 25,665.0 | 25,665.0 | 421 |
2024/03/25 | 25,970.0 | 25,970.0 | 25,620.0 | 25,620.0 | 25,620.0 | 453 |
2024/03/22 | 25,850.0 | 25,990.0 | 25,820.0 | 25,840.0 | 25,840.0 | 1,548 |
2024/03/21 | 25,425.0 | 25,850.0 | 25,425.0 | 25,790.0 | 25,790.0 | 1,296 |
2024/03/19 | 25,085.0 | 25,330.0 | 24,705.0 | 25,140.0 | 25,140.0 | 1,890 |
2024/03/18 | 24,800.0 | 25,140.0 | 24,800.0 | 25,140.0 | 25,140.0 | 425 |
2024/03/15 | 24,525.0 | 24,705.0 | 24,430.0 | 24,590.0 | 24,590.0 | 801 |
2024/03/14 | 24,425.0 | 24,495.0 | 24,300.0 | 24,340.0 | 24,340.0 | 1,267 |
2024/03/13 | 24,635.0 | 24,675.0 | 24,265.0 | 24,400.0 | 24,400.0 | 1,426 |
2024/03/12 | 24,360.0 | 24,690.0 | 24,150.0 | 24,690.0 | 24,690.0 | 1,373 |
2024/03/11 | 24,885.0 | 24,885.0 | 24,350.0 | 24,860.0 | 24,860.0 | 6,852 |
2024/03/08 | 25,100.0 | 25,390.0 | 24,985.0 | 25,225.0 | 25,225.0 | 6,780 |
2024/03/07 | 25,315.0 | 25,400.0 | 25,035.0 | 25,130.0 | 25,130.0 | 2,022 |
2024/03/06 | 25,030.0 | 25,200.0 | 25,030.0 | 25,200.0 | 25,200.0 | 4,191 |
2024/03/05 | 25,015.0 | 25,135.0 | 24,940.0 | 25,120.0 | 25,120.0 | 2,662 |
2024/03/04 | 25,040.0 | 25,125.0 | 24,980.0 | 25,050.0 | 25,050.0 | 6,421 |
2024/03/01 | 24,675.0 | 25,040.0 | 24,675.0 | 25,040.0 | 25,040.0 | 3,911 |
みんかぶETFで銘柄を探す
iシェアーズ JPX日経400 ETFの取引履歴を振り返りませんか?
iシェアーズ JPX日経400 ETFの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。