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
取引時間外
(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) | 19,020 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 25,305 | 25,695 | 25,305 | 25,530 | -35 | -0.1 | 481 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 24,360 | 24,690 | 24,150 | 24,690 | -170 | -0.7 | 1,373 |
| 3/11 | 24,885 | 24,885 | 24,350 | 24,860 | -365 | -1.5 | 6,852 |
| 3/8 | 25,100 | 25,390 | 24,985 | 25,225 | +95 | +0.4 | 6,780 |
| 3/7 | 25,315 | 25,400 | 25,035 | 25,130 | -70 | -0.3 | 2,022 |
| 3/6 | 25,030 | 25,200 | 25,030 | 25,200 | +80 | +0.3 | 4,191 |
| 3/5 | 25,015 | 25,135 | 24,940 | 25,120 | +70 | +0.3 | 2,662 |
| 3/4 | 25,040 | 25,125 | 24,980 | 25,050 | +10 | +0.0 | 6,421 |
| 3/1 | 24,675 | 25,040 | 24,675 | 25,040 | +335 | +1.4 | 3,911 |
| 2/29 | 24,665 | 24,705 | 24,500 | 24,705 | +15 | +0.1 | 2,254 |
| 2/28 | 24,745 | 24,750 | 24,625 | 24,690 | -110 | -0.4 | 1,575 |
| 2/27 | 24,790 | 24,875 | 24,675 | 24,800 | +105 | +0.4 | 160 |
| 2/26 | 24,700 | 24,805 | 24,620 | 24,695 | +65 | +0.3 | 2,377 |
| 2/22 | 24,420 | 24,630 | 24,395 | 24,630 | +425 | +1.8 | 1,283 |
| 2/21 | 24,225 | 24,270 | 24,110 | 24,205 | -75 | -0.3 | 2,851 |
| 2/20 | 24,415 | 24,450 | 24,200 | 24,280 | -30 | -0.1 | 1,128 |
| 2/19 | 24,275 | 24,330 | 24,200 | 24,310 | +45 | +0.2 | 142 |
| 2/16 | 24,435 | 24,435 | 24,165 | 24,265 | +330 | +1.4 | 667 |
| 2/15 | 23,990 | 23,990 | 23,835 | 23,935 | +40 | +0.2 | 191 |
| 2/14 | 23,930 | 23,940 | 23,725 | 23,895 | -175 | -0.7 | 429 |
| 2/13 | 24,030 | 24,070 | 23,760 | 24,070 | +515 | +2.2 | 747 |
| 2/9 | 23,565 | 23,770 | 23,530 | 23,555 | -80 | -0.3 | 283 |
| 2/8 | 23,895 | 23,895 | 23,440 | 23,635 | -135 | -0.6 | 1,515 |
| 2/7 | 23,555 | 23,795 | 23,540 | 23,770 | +165 | +0.7 | 7,011 |
| 2/6 | 24,015 | 24,015 | 23,605 | 23,605 | -250 | -1.1 | 342 |
| 2/5 | 23,915 | 24,165 | 23,775 | 23,855 | +155 | +0.7 | 228 |
| 2/2 | 23,705 | 23,780 | 23,600 | 23,700 | 0 | 0.0 | 316 |
▶︎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