1364東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ｉシェアーズ ＪＰＸ日経４００ ＥＴＦ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 25,990 (24/03/22) | 18,580 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 25,990 (24/03/22) | 21,745 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 25,080 | 25,210 | 24,860 | 24,860 | -355 | -1.4 | 138 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 25,060 | 25,325 | 25,000 | 25,215 | +215 | +0.9 | 153 |
| 4/23 | 25,180 | 25,180 | 24,770 | 25,000 | +230 | +0.9 | 406 |
| 4/22 | 24,715 | 24,890 | 24,645 | 24,770 | +305 | +1.3 | 1,021 |
| 4/19 | 24,745 | 24,845 | 24,235 | 24,465 | -585 | -2.3 | 3,135 |
| 4/18 | 24,785 | 25,050 | 24,700 | 25,050 | +200 | +0.8 | 1,082 |
| 4/17 | 25,190 | 25,190 | 24,850 | 24,850 | -320 | -1.3 | 1,057 |
| 4/16 | 25,350 | 25,630 | 25,080 | 25,170 | -375 | -1.5 | 628 |
| 4/15 | 25,395 | 25,620 | 25,335 | 25,545 | -80 | -0.3 | 954 |
| 4/12 | 25,640 | 25,800 | 25,625 | 25,625 | +55 | +0.2 | 2,490 |
| 4/11 | 25,300 | 25,590 | 25,300 | 25,570 | +30 | +0.1 | 6,748 |
| 4/10 | 25,495 | 25,630 | 25,495 | 25,540 | -80 | -0.3 | 207 |
| 4/9 | 25,535 | 25,670 | 25,490 | 25,620 | +95 | +0.4 | 552 |
| 4/8 | 25,475 | 25,565 | 25,345 | 25,525 | +290 | +1.2 | 595 |
| 4/5 | 25,045 | 25,505 | 25,000 | 25,235 | -285 | -1.1 | 4,154 |
| 4/4 | 25,550 | 25,650 | 25,480 | 25,520 | +260 | +1.0 | 726 |
| 4/3 | 25,225 | 25,335 | 25,050 | 25,260 | -55 | -0.2 | 282 |
| 4/2 | 25,500 | 25,515 | 25,250 | 25,315 | -115 | -0.5 | 242 |
| 4/1 | 25,935 | 25,935 | 25,290 | 25,430 | -450 | -1.7 | 1,809 |
| 3/29 | 25,740 | 25,880 | 25,715 | 25,880 | +115 | +0.5 | 134 |
| 3/28 | 25,805 | 25,845 | 25,660 | 25,765 | -70 | -0.3 | 157 |
| 3/27 | 25,760 | 25,895 | 25,680 | 25,835 | +170 | +0.7 | 618 |
| 3/26 | 25,610 | 25,665 | 25,515 | 25,665 | +45 | +0.2 | 421 |
| 3/25 | 25,970 | 25,970 | 25,620 | 25,620 | -220 | -0.9 | 453 |
| 3/22 | 25,850 | 25,990 | 25,820 | 25,840 | +50 | +0.2 | 1,548 |
| 3/21 | 25,425 | 25,850 | 25,425 | 25,790 | +650 | +2.6 | 1,296 |
| 3/19 | 25,085 | 25,330 | 24,705 | 25,140 | 0 | 0.0 | 1,890 |
| 3/18 | 24,800 | 25,140 | 24,800 | 25,140 | +550 | +2.2 | 425 |
| 3/15 | 24,525 | 24,705 | 24,430 | 24,590 | +250 | +1.0 | 801 |
| 3/14 | 24,425 | 24,495 | 24,300 | 24,340 | -60 | -0.3 | 1,267 |
| 3/13 | 24,635 | 24,675 | 24,265 | 24,400 | -290 | -1.2 | 1,426 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて