iFreeETF JPX日経400の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 33,440（2026年1月15日）
- 年初来安値
- 20,660（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/14 | 33,190 | 33,410 | 33,190 | 33,410 | 826 | 33,410 |
| 2026/1/13 | 33,000 | 33,050 | 32,870 | 32,950 | 1,575 | 32,950 |
| 2026/1/9 | 31,840 | 32,410 | 31,840 | 32,180 | 117 | 32,180 |
| 2026/1/8 | 32,450 | 32,450 | 32,000 | 32,000 | 91 | 32,000 |
| 2026/1/7 | 32,800 | 32,800 | 32,470 | 32,520 | 1,984 | 32,520 |
| 2026/1/6 | 32,920 | 32,920 | 32,550 | 32,670 | 220 | 32,670 |
| 2026/1/5 | 32,010 | 32,220 | 32,010 | 32,220 | 1,037 | 32,220 |
| 2025/12/30 | 31,590 | 31,650 | 31,590 | 31,650 | 2 | 31,650 |
| 2025/12/29 | 31,790 | 31,790 | 31,610 | 31,610 | 12 | 31,610 |
| 2025/12/26 | 31,620 | 31,720 | 31,520 | 31,520 | 134 | 31,520 |
| 2025/12/25 | 31,570 | 31,570 | 31,530 | 31,540 | 10 | 31,540 |
| 2025/12/24 | 31,800 | 31,800 | 31,590 | 31,590 | 13 | 31,590 |
| 2025/12/23 | 31,660 | 31,660 | 31,600 | 31,610 | 82 | 31,610 |
| 2025/12/22 | 31,660 | 31,660 | 31,470 | 31,470 | 13,279 | 31,470 |
| 2025/12/19 | 31,360 | 31,360 | 31,360 | 31,360 | 12 | 31,360 |
| 2025/12/18 | 31,010 | 31,060 | 30,970 | 30,980 | 29 | 30,980 |
| 2025/12/17 | 31,190 | 31,190 | 31,000 | 31,000 | 2 | 31,000 |
| 2025/12/16 | 31,520 | 31,520 | 31,270 | 31,270 | 222 | 31,270 |
| 2025/12/15 | 31,650 | 31,760 | 31,650 | 31,740 | 811 | 31,740 |
| 2025/12/12 | 31,670 | 31,710 | 31,600 | 31,650 | 254 | 31,650 |
1〜20/238件
