1364 iシェアーズ JPX日経400 ETF 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2021-01-27 | 17310 | 17330 | 17240 | 17330 | 1380 | 17330 |
2021-01-26 | 17260 | 17290 | 17210 | 17230 | 2292 | 17230 |
2021-01-25 | 17320 | 17340 | 17260 | 17310 | 418 | 17310 |
2021-01-22 | 17210 | 17280 | 17210 | 17270 | 676 | 17270 |
2021-01-21 | 17380 | 17390 | 17290 | 17290 | 30 | 17290 |
2021-01-20 | 17330 | 17330 | 17120 | 17210 | 1824 | 17210 |
2021-01-19 | 17200 | 17300 | 17200 | 17270 | 37 | 17270 |
2021-01-18 | 17130 | 17210 | 17130 | 17150 | 646 | 17150 |
2021-01-14 | 17270 | 17540 | 17270 | 17470 | 212 | 17470 |
2021-01-12 | 17240 | 17280 | 17100 | 17280 | 1056 | 17280 |
2021-01-08 | 17080 | 17230 | 17010 | 17230 | 507 | 17230 |
2021-01-07 | 16860 | 17060 | 16860 | 16930 | 280 | 16930 |
2021-01-06 | 16610 | 16690 | 16610 | 16670 | 221 | 16670 |
2021-01-05 | 16630 | 16630 | 16570 | 16610 | 704 | 16610 |
2021-01-04 | 16840 | 16840 | 16500 | 16590 | 109 | 16590 |
2021-01-04 | 16840 | 16840 | 16500 | 16590 | 109 | 16590 |
2021-01-04 | 16840 | 16840 | 16500 | 16590 | 109 | 16590 |
2021-01-04 | 16840 | 16840 | 16500 | 16590 | 109 | 16590 |
2021-01-04 | 16840 | 16840 | 16500 | 16590 | 109 | 16590 |
2021-01-04 | 16840 | 16840 | 16500 | 16590 | 109 | 16590 |
2020-12-30 | 16840 | 16840 | 16690 | 16760 | 108 | 16760 |
2020-12-28 | 16470 | 16540 | 16460 | 16530 | 31 | 16530 |
2020-12-25 | 16430 | 16470 | 16420 | 16440 | 94 | 16440 |
2020-12-24 | 16460 | 16500 | 16390 | 16390 | 25 | 16390 |
2020-12-22 | 16420 | 16420 | 16270 | 16280 | 381 | 16280 |
2020-12-21 | 16610 | 16630 | 16480 | 16480 | 55 | 16480 |
2020-12-18 | 16610 | 16630 | 16550 | 16560 | 53 | 16560 |
2020-12-17 | 16560 | 16570 | 16540 | 16570 | 14 | 16570 |
2020-12-16 | 16550 | 16550 | 16500 | 16500 | 32 | 16500 |
2020-12-15 | 16550 | 16550 | 16450 | 16450 | 345 | 16450 |
2020-12-14 | 16580 | 16730 | 16580 | 16590 | 216 | 16590 |
2020-12-11 | 16430 | 16520 | 16430 | 16500 | 146 | 16500 |
2020-12-10 | 16390 | 16460 | 16390 | 16460 | 92 | 16460 |
2020-12-09 | 16330 | 16700 | 16330 | 16510 | 53 | 16510 |
2020-12-08 | 16340 | 16370 | 16320 | 16370 | 37 | 16370 |
2020-12-07 | 16540 | 16540 | 16360 | 16360 | 407 | 16360 |
2020-12-04 | 16480 | 16520 | 16480 | 16520 | 12 | 16520 |
2020-12-03 | 16500 | 16580 | 16500 | 16580 | 62 | 16580 |
2020-12-02 | 16550 | 16550 | 16450 | 16450 | 155 | 16450 |
2020-12-01 | 16420 | 16490 | 16400 | 16480 | 7 | 16480 |
2020-11-30 | 16670 | 16670 | 16340 | 16380 | 92 | 16380 |
2020-11-27 | 16580 | 16660 | 16580 | 16620 | 172 | 16620 |
2020-11-26 | 16390 | 16540 | 16380 | 16540 | 493 | 16540 |
2020-11-25 | 16540 | 16600 | 16330 | 16330 | 3949 | 16330 |
2020-11-24 | 16320 | 16400 | 16230 | 16350 | 1343 | 16350 |
2020-11-20 | 15970 | 16000 | 15970 | 16000 | 80 | 16000 |
2020-11-19 | 15900 | 16000 | 15900 | 16000 | 105 | 16000 |
2020-11-18 | 15980 | 16000 | 15930 | 15930 | 73 | 15930 |
2020-11-17 | 16110 | 16110 | 15950 | 16060 | 21573 | 16060 |
2020-11-16 | 15910 | 16060 | 15910 | 16020 | 4100 | 16020 |
2020-11-13 | 15810 | 15850 | 15640 | 15640 | 46 | 15640 |
2020-11-12 | 16010 | 16050 | 15820 | 15900 | 5066 | 15900 |
2020-11-11 | 15960 | 16000 | 15860 | 15920 | 6533 | 15920 |
2020-11-10 | 15830 | 15860 | 15670 | 15680 | 375 | 15680 |
2020-11-09 | 15450 | 15570 | 15400 | 15560 | 11823 | 15560 |
2020-11-06 | 15240 | 15300 | 15210 | 15290 | 241 | 15290 |
2020-11-05 | 15100 | 15190 | 15070 | 15130 | 120 | 15130 |
2020-11-04 | 15030 | 15040 | 14990 | 15030 | 54 | 15030 |
2020-11-02 | 14650 | 14830 | 14650 | 14750 | 80 | 14750 |
2020-10-30 | 14820 | 14820 | 14550 | 14630 | 86 | 14630 |
2020-10-29 | 14810 | 14820 | 14810 | 14820 | 3 | 14820 |
2020-10-28 | 14770 | 14820 | 14720 | 14760 | 8 | 14760 |
2020-10-27 | 14820 | 14850 | 14750 | 14830 | 366 | 14830 |
2020-10-26 | 15020 | 15020 | 14900 | 14900 | 5 | 14900 |
2020-10-23 | 14920 | 14940 | 14870 | 14940 | 73 | 14940 |
2020-10-22 | 14960 | 14960 | 14890 | 14890 | 368 | 14890 |
2020-10-21 | 15040 | 15110 | 15040 | 15110 | 69 | 15110 |
2020-10-20 | 14990 | 14990 | 14960 | 14960 | 354 | 14960 |
2020-10-19 | 14960 | 15090 | 14960 | 15060 | 157 | 15060 |
2020-10-16 | 15000 | 15000 | 14900 | 14950 | 371 | 14950 |
2020-10-15 | 15090 | 15110 | 15020 | 15050 | 363 | 15050 |
2020-10-14 | 15130 | 15150 | 15090 | 15140 | 455 | 15140 |
2020-10-13 | 15190 | 15190 | 15120 | 15140 | 40 | 15140 |
2020-10-12 | 15130 | 15150 | 15060 | 15070 | 244 | 15070 |
2020-10-09 | 15260 | 15260 | 15110 | 15110 | 176 | 15110 |
2020-10-08 | 15180 | 15260 | 15180 | 15260 | 662 | 15260 |
2020-10-07 | 15040 | 15140 | 15040 | 15140 | 684 | 15140 |
2020-10-06 | 15110 | 15110 | 15060 | 15070 | 143 | 15070 |
2020-10-05 | 15040 | 15040 | 15040 | 15040 | 2 | 15040 |
2020-10-02 | 15010 | 15010 | 14770 | 14780 | 93 | 14780 |
2020-09-30 | 14990 | 14990 | 14990 | 14990 | 2 | 14990 |
2020-09-29 | 15200 | 15270 | 15190 | 15190 | 12 | 15190 |
2020-09-28 | 15010 | 15020 | 14950 | 15020 | 38 | 15020 |
2020-09-25 | 14940 | 14940 | 14820 | 14820 | 1241 | 14820 |
2020-09-24 | 14940 | 14940 | 14850 | 14850 | 4687 | 14850 |
2020-09-23 | 14960 | 14960 | 14920 | 14920 | 8 | 14920 |
2020-09-18 | 14980 | 15030 | 14960 | 15030 | 14 | 15030 |
2020-09-17 | 15030 | 15030 | 14950 | 14970 | 50 | 14970 |
2020-09-16 | 15040 | 15060 | 14990 | 15050 | 28 | 15050 |
2020-09-15 | 15070 | 15070 | 14990 | 15020 | 37 | 15020 |
2020-09-14 | 15070 | 15150 | 15040 | 15150 | 1469 | 15150 |
2020-09-11 | 14900 | 15000 | 14900 | 15000 | 201 | 15000 |
2020-09-10 | 14820 | 14900 | 14780 | 14890 | 315 | 14890 |
2020-09-09 | 14630 | 14730 | 14620 | 14730 | 721 | 14730 |
2020-09-08 | 14830 | 14850 | 14780 | 14850 | 66 | 14850 |
2020-09-07 | 14780 | 14790 | 14760 | 14760 | 7 | 14760 |
2020-09-04 | 14740 | 14880 | 14740 | 14880 | 52 | 14880 |
2020-09-03 | 15040 | 15040 | 14960 | 14960 | 70 | 14960 |
2020-09-02 | 14830 | 14830 | 14830 | 14830 | 18 | 14830 |
2020-09-01 | 14780 | 14830 | 14760 | 14830 | 296 | 14830 |
2020-08-31 | 14910 | 14970 | 14880 | 14950 | 64 | 14950 |
2020-08-28 | 14870 | 14970 | 14610 | 14770 | 112 | 14770 |
2020-08-27 | 14830 | 14830 | 14830 | 14830 | 7 | 14830 |
2020-08-26 | 14850 | 14880 | 14810 | 14860 | 19 | 14860 |
2020-08-25 | 14890 | 14950 | 14890 | 14890 | 122 | 14890 |
2020-08-24 | 14720 | 14720 | 14720 | 14720 | 24 | 14720 |
2020-08-21 | 14740 | 14740 | 14740 | 14740 | 2 | 14740 |
2020-08-20 | 14700 | 14750 | 14640 | 14640 | 14 | 14640 |
2020-08-19 | 14730 | 14750 | 14730 | 14750 | 31 | 14750 |
2020-08-18 | 14700 | 14750 | 14660 | 14750 | 19 | 14750 |
2020-08-17 | 14830 | 14840 | 14750 | 14750 | 41 | 14750 |
2020-08-14 | 14870 | 14880 | 14850 | 14860 | 54 | 14860 |
2020-08-13 | 14820 | 14890 | 14810 | 14860 | 240 | 14860 |
2020-08-12 | 14550 | 14690 | 14550 | 14660 | 73 | 14660 |
2020-08-11 | 14280 | 14510 | 14280 | 14510 | 559 | 14510 |
2020-08-07 | 14210 | 14210 | 14060 | 14120 | 418 | 14120 |
2020-08-06 | 14250 | 14250 | 14180 | 14180 | 7 | 14180 |
2020-08-05 | 14320 | 14400 | 14300 | 14350 | 41 | 14350 |
2020-08-04 | 14240 | 14380 | 14240 | 14380 | 38 | 14380 |
2020-08-03 | 14020 | 14020 | 14020 | 14020 | 6 | 14020 |
2020-07-31 | 14140 | 14140 | 13850 | 13850 | 137 | 13850 |
2020-07-30 | 14360 | 14400 | 14260 | 14260 | 441 | 14260 |
2020-07-29 | 14460 | 14460 | 14370 | 14370 | 720 | 14370 |
2020-07-28 | 14640 | 14660 | 14550 | 14550 | 362 | 14550 |
2020-07-27 | 14480 | 14670 | 14410 | 14670 | 403 | 14670 |
2020-07-22 | 14600 | 14640 | 14580 | 14580 | 387 | 14580 |
2020-07-21 | 14660 | 14690 | 14650 | 14690 | 359 | 14690 |
2020-07-20 | 14680 | 14680 | 14530 | 14560 | 16 | 14560 |
2020-07-17 | 14720 | 14720 | 14560 | 14600 | 41 | 14600 |
2020-07-16 | 14730 | 14730 | 14630 | 14630 | 46 | 14630 |
2020-07-15 | 14660 | 14730 | 14660 | 14720 | 127 | 14720 |
2020-07-14 | 14540 | 14540 | 14510 | 14510 | 604 | 14510 |
2020-07-13 | 14360 | 14560 | 14340 | 14560 | 403 | 14560 |
2020-07-10 | 14460 | 14460 | 14310 | 14310 | 32 | 14310 |
2020-07-09 | 14440 | 14500 | 14400 | 14460 | 28 | 14460 |
2020-07-08 | 14540 | 14640 | 14520 | 14520 | 11 | 14520 |
2020-07-07 | 14630 | 14640 | 14540 | 14540 | 762 | 14540 |
2020-07-06 | 14330 | 14690 | 14330 | 14690 | 42 | 14690 |
2020-07-03 | 14400 | 14400 | 14290 | 14330 | 28 | 14330 |
2020-07-02 | 14330 | 14370 | 14300 | 14300 | 26 | 14300 |
2020-07-01 | 14380 | 14440 | 14260 | 14270 | 37 | 14270 |
2020-06-30 | 14560 | 14560 | 14310 | 14310 | 155 | 14310 |
2020-06-29 | 14430 | 14430 | 14300 | 14300 | 28 | 14300 |
2020-06-26 | 14520 | 14600 | 14510 | 14550 | 121 | 14550 |
2020-06-25 | 14490 | 14530 | 14440 | 14440 | 65 | 14440 |
2020-06-24 | 14660 | 14660 | 14610 | 14660 | 3 | 14660 |
2020-06-23 | 14680 | 14740 | 14580 | 14690 | 96 | 14690 |
2020-06-22 | 14590 | 14680 | 14590 | 14590 | 29 | 14590 |
2020-06-19 | 14680 | 14680 | 14580 | 14590 | 86 | 14590 |
2020-06-18 | 14640 | 14640 | 14550 | 14630 | 40 | 14630 |
2020-06-17 | 14750 | 14750 | 14610 | 14610 | 26 | 14610 |
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2020-06-16 | 14480 | 14760 | 14480 | 14760 | 188 | 14760 |
2020-06-15 | 14470 | 14540 | 14150 | 14150 | 1811 | 14150 |
2020-06-12 | 14320 | 14560 | 14270 | 14550 | 185 | 14550 |
2020-06-11 | 14850 | 14850 | 14710 | 14710 | 435 | 14710 |
2020-06-10 | 15000 | 15030 | 15000 | 15030 | 16 | 15030 |
2020-06-09 | 15040 | 15040 | 14970 | 14990 | 57 | 14990 |
2020-06-08 | 15050 | 15090 | 14950 | 15040 | 188 | 15040 |
2020-06-05 | 14770 | 14880 | 14730 | 14880 | 432 | 14880 |
2020-06-04 | 14920 | 14980 | 14750 | 14780 | 458 | 14780 |
2020-06-03 | 14900 | 14900 | 14760 | 14760 | 1180 | 14760 |
2020-06-02 | 14530 | 14690 | 14530 | 14600 | 4202 | 14600 |
2020-06-01 | 14460 | 14500 | 14460 | 14470 | 221 | 14470 |
2020-05-29 | 14460 | 14520 | 14380 | 14380 | 82 | 14380 |
2020-05-28 | 14400 | 14520 | 14400 | 14520 | 1870 | 14520 |
2020-05-27 | 14150 | 14280 | 14140 | 14250 | 576 | 14250 |
2020-05-26 | 13950 | 14140 | 13930 | 14140 | 5652 | 14140 |
2020-05-25 | 13800 | 13850 | 13740 | 13850 | 683 | 13850 |
2020-05-22 | 13810 | 13810 | 13630 | 13700 | 58 | 13700 |
2020-05-21 | 13850 | 13850 | 13760 | 13800 | 412 | 13800 |
2020-05-20 | 13690 | 13800 | 13690 | 13750 | 71 | 13750 |
2020-05-19 | 13730 | 13730 | 13640 | 13670 | 847 | 13670 |
2020-05-18 | 13400 | 13440 | 13370 | 13370 | 361 | 13370 |
2020-05-15 | 13460 | 13460 | 13320 | 13320 | 182 | 13320 |
2020-05-14 | 13510 | 13520 | 13340 | 13340 | 418 | 13340 |
2020-05-13 | 13430 | 13590 | 13430 | 13590 | 79 | 13590 |
2020-05-12 | 13570 | 13570 | 13570 | 13570 | 12 | 13570 |
2020-05-11 | 13500 | 13590 | 13490 | 13590 | 189 | 13590 |
2020-05-08 | 13240 | 13450 | 13240 | 13340 | 386 | 13340 |
2020-05-07 | 13040 | 13120 | 13040 | 13070 | 309 | 13070 |
2020-05-01 | 13400 | 13400 | 13150 | 13390 | 56 | 13390 |
2020-04-30 | 13640 | 13640 | 13490 | 13530 | 250 | 13530 |
2020-04-28 | 13520 | 13520 | 13240 | 13340 | 59 | 13340 |
2020-04-27 | 13120 | 13530 | 13120 | 13530 | 195 | 13530 |
2020-04-24 | 12990 | 13060 | 12990 | 13010 | 5 | 13010 |
2020-04-23 | 12990 | 12990 | 12990 | 12990 | 10 | 12990 |
2020-04-22 | 12910 | 12990 | 12900 | 12990 | 690 | 12990 |
2020-04-21 | 13040 | 13040 | 12970 | 13000 | 78 | 13000 |
2020-04-20 | 13310 | 13310 | 13130 | 13130 | 368 | 13130 |
2020-04-17 | 13280 | 13310 | 13190 | 13230 | 180 | 13230 |
2020-04-16 | 13060 | 13270 | 13060 | 13200 | 357 | 13200 |
2020-04-15 | 13200 | 13280 | 13200 | 13210 | 56 | 13210 |
2020-04-14 | 12990 | 13130 | 12990 | 13130 | 127 | 13130 |
2020-04-13 | 13100 | 13130 | 12800 | 12800 | 126 | 12800 |
2020-04-10 | 13030 | 13140 | 12980 | 13140 | 177 | 13140 |
2020-04-09 | 13130 | 13130 | 12980 | 13020 | 24 | 13020 |
2020-04-08 | 13020 | 13130 | 12950 | 13130 | 311 | 13130 |
2020-04-07 | 12940 | 13070 | 12810 | 12810 | 186 | 12810 |
2020-04-06 | 12500 | 12850 | 12500 | 12850 | 183 | 12850 |
2020-04-03 | 12270 | 12450 | 12150 | 12450 | 189 | 12450 |
2020-04-02 | 12270 | 12400 | 12270 | 12270 | 97 | 12270 |
2020-04-01 | 12900 | 12900 | 12200 | 12200 | 120 | 12200 |
2020-03-31 | 13160 | 13180 | 12930 | 13040 | 478 | 13040 |
2020-03-30 | 13110 | 13240 | 12860 | 13240 | 31 | 13240 |
2020-03-27 | 13190 | 13190 | 12940 | 13100 | 2254 | 13100 |
2020-03-26 | 12900 | 12900 | 12670 | 12890 | 155 | 12890 |
2020-03-25 | 12610 | 12930 | 12610 | 12930 | 1322 | 12930 |
2020-03-24 | 12070 | 12100 | 11930 | 12050 | 1928 | 12050 |
2020-03-23 | 12150 | 12150 | 11550 | 12000 | 2338 | 12000 |
2020-03-19 | 12380 | 12380 | 11830 | 11850 | 243 | 11850 |
2020-03-18 | 12020 | 12420 | 12020 | 12390 | 203 | 12390 |
2020-03-17 | 11220 | 11740 | 11000 | 11720 | 678 | 11720 |
2020-03-16 | 11760 | 12230 | 11280 | 11520 | 1042 | 11520 |
2020-03-13 | 11280 | 12150 | 11210 | 12060 | 2685 | 12060 |
2020-03-12 | 12360 | 12400 | 12020 | 12180 | 3852 | 12180 |
2020-03-11 | 12830 | 13350 | 12800 | 12800 | 1641 | 12800 |
2020-03-10 | 12510 | 13070 | 12190 | 13070 | 1824 | 13070 |
2020-03-09 | 13160 | 13160 | 12750 | 12810 | 2103 | 12810 |
2020-03-06 | 13600 | 13680 | 13430 | 13460 | 3305 | 13460 |
2020-03-05 | 13930 | 13960 | 13760 | 13850 | 771 | 13850 |
2020-03-04 | 13570 | 13770 | 13570 | 13700 | 206 | 13700 |
2020-03-03 | 14110 | 14170 | 13700 | 13700 | 1433 | 13700 |
2020-03-02 | 13550 | 14110 | 13550 | 14110 | 810 | 14110 |
2020-02-28 | 14100 | 14110 | 13750 | 13820 | 878 | 13820 |
2020-02-27 | 14530 | 14530 | 14330 | 14330 | 852 | 14330 |
2020-02-26 | 14710 | 14710 | 14540 | 14660 | 245 | 14660 |
2020-02-25 | 14520 | 14800 | 14520 | 14800 | 798 | 14800 |
2020-02-21 | 15210 | 15310 | 15210 | 15250 | 160 | 15250 |
2020-02-20 | 15350 | 15350 | 15230 | 15230 | 29 | 15230 |
2020-02-19 | 15190 | 15220 | 15190 | 15220 | 49 | 15220 |
2020-02-18 | 15250 | 15290 | 15130 | 15160 | 766 | 15160 |
2020-02-17 | 15380 | 15380 | 15280 | 15350 | 61 | 15350 |
2020-02-14 | 15530 | 15530 | 15480 | 15480 | 10 | 15480 |
2020-02-13 | 15610 | 15610 | 15550 | 15550 | 10 | 15550 |
2020-02-12 | 15670 | 15670 | 15600 | 15600 | 8 | 15600 |
2020-02-10 | 15580 | 15650 | 15580 | 15630 | 213 | 15630 |
2020-02-07 | 15850 | 15850 | 15670 | 15720 | 361 | 15720 |
2020-02-06 | 15570 | 15800 | 15570 | 15750 | 208 | 15750 |
2020-02-05 | 15580 | 15630 | 15580 | 15620 | 887 | 15620 |
2020-02-04 | 15340 | 15470 | 15340 | 15470 | 388 | 15470 |
2020-02-03 | 15180 | 15400 | 15180 | 15400 | 826 | 15400 |
2020-01-31 | 15490 | 15520 | 15460 | 15460 | 811 | 15460 |
2020-01-30 | 15560 | 15560 | 15320 | 15400 | 1148 | 15400 |
2020-01-29 | 15480 | 15620 | 15460 | 15620 | 1404 | 15620 |
2020-01-28 | 15500 | 15570 | 15450 | 15570 | 1692 | 15570 |
2020-01-27 | 15700 | 15730 | 15550 | 15700 | 548 | 15700 |
2020-01-24 | 15930 | 15980 | 15830 | 15980 | 1946 | 15980 |
2020-01-23 | 15820 | 15890 | 15820 | 15860 | 1873 | 15860 |
2020-01-22 | 15770 | 15990 | 15770 | 15960 | 360 | 15960 |
2020-01-21 | 15950 | 15990 | 15800 | 15800 | 2125 | 15800 |
2020-01-20 | 15870 | 15960 | 15870 | 15920 | 690 | 15920 |
2020-01-17 | 15840 | 15880 | 15830 | 15830 | 79 | 15830 |
2020-01-16 | 15850 | 15850 | 15850 | 15850 | 1 | 15850 |
2020-01-15 | 15890 | 15890 | 15830 | 15830 | 3 | 15830 |
2020-01-14 | 15900 | 15900 | 15880 | 15890 | 49 | 15890 |
2020-01-10 | 15910 | 15910 | 15910 | 15910 | 574 | 15910 |
2020-01-09 | 15740 | 15810 | 15740 | 15810 | 7 | 15810 |
2020-01-08 | 15570 | 15610 | 15430 | 15560 | 109 | 15560 |
2020-01-07 | 15510 | 15750 | 15510 | 15750 | 572 | 15750 |
2020-01-06 | 15530 | 15530 | 15470 | 15500 | 62 | 15500 |
2019-12-30 | 15810 | 15810 | 15700 | 15720 | 296 | 15720 |
2019-12-27 | 15830 | 15840 | 15790 | 15790 | 45 | 15790 |
2019-12-26 | 15670 | 15820 | 15670 | 15740 | 101 | 15740 |
2019-12-25 | 15760 | 15810 | 15680 | 15680 | 14 | 15680 |
2019-12-24 | 15820 | 15820 | 15750 | 15760 | 4665 | 15760 |
2019-12-23 | 15850 | 15860 | 15800 | 15800 | 105 | 15800 |
2019-12-20 | 15850 | 15880 | 15790 | 15840 | 591 | 15840 |
2019-12-19 | 15870 | 15920 | 15870 | 15880 | 8 | 15880 |
2019-12-18 | 15970 | 15970 | 15900 | 15900 | 651 | 15900 |
2019-12-17 | 15950 | 15950 | 15920 | 15950 | 30 | 15950 |
2019-12-16 | 15910 | 15920 | 15880 | 15920 | 974 | 15920 |
2019-12-13 | 15670 | 15910 | 15670 | 15900 | 404 | 15900 |
2019-12-12 | 15690 | 15700 | 15650 | 15650 | 38 | 15650 |
2019-12-11 | 15690 | 15730 | 15690 | 15690 | 84 | 15690 |
2019-12-10 | 15740 | 15740 | 15680 | 15720 | 153 | 15720 |
2019-12-09 | 15740 | 15750 | 15700 | 15700 | 725 | 15700 |
2019-12-06 | 15630 | 15670 | 15630 | 15640 | 8 | 15640 |
2019-12-05 | 15600 | 15670 | 15600 | 15630 | 113 | 15630 |
2019-12-04 | 15480 | 15550 | 15480 | 15550 | 113 | 15550 |
2019-12-03 | 15460 | 15580 | 15460 | 15580 | 44 | 15580 |
2019-12-02 | 15610 | 15670 | 15610 | 15670 | 23 | 15670 |
2019-11-29 | 15610 | 15620 | 15520 | 15520 | 195 | 15520 |
2019-11-28 | 15660 | 15660 | 15590 | 15590 | 68 | 15590 |
2019-11-27 | 15670 | 15670 | 15620 | 15620 | 418 | 15620 |
2019-11-26 | 15610 | 15690 | 15610 | 15620 | 168 | 15620 |
2019-11-25 | 15460 | 15550 | 15460 | 15520 | 160 | 15520 |
2019-11-22 | 15410 | 15490 | 15410 | 15470 | 14 | 15470 |
2019-11-21 | 15440 | 15440 | 15300 | 15410 | 30 | 15410 |
2019-11-20 | 15470 | 15470 | 15400 | 15400 | 10 | 15400 |
2019-11-19 | 15480 | 15490 | 15480 | 15490 | 12 | 15490 |
2019-11-18 | 15500 | 15500 | 15490 | 15490 | 106 | 15490 |
2019-11-15 | 15430 | 15500 | 15430 | 15460 | 270 | 15460 |
2019-11-14 | 15490 | 15490 | 15450 | 15450 | 207 | 15450 |
2019-11-13 | 15550 | 15550 | 15490 | 15490 | 14 | 15490 |
2019-11-12 | 15530 | 15600 | 15510 | 15600 | 137 | 15600 |
2019-11-11 | 15500 | 15570 | 15500 | 15530 | 23 | 15530 |
2019-11-08 | 15630 | 15690 | 15530 | 15530 | 232 | 15530 |
2019-11-07 | 15390 | 15510 | 15390 | 15510 | 39 | 15510 |
2019-11-06 | 15530 | 15530 | 15460 | 15460 | 12 | 15460 |
2019-11-05 | 15410 | 15490 | 15380 | 15490 | 173 | 15490 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。