ブラックロック・ジャパン株式会社 ｉシェアーズ ＪＰＸ日経４００ ＥＴＦ
1364その他/その他/iShares JPX-Nikkei 400 ETF
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,353.0 | 3,388.0 | 3,320.0 | 3,365.0 | -15.0 | -0.44% | 20,123 |
| 2026-03-12 | 3,383.0 | 3,394.0 | 3,346.0 | 3,380.0 | -43.0 | -1.26% | 9,145 |
| 2026-03-11 | 3,453.0 | 3,462.0 | 3,423.0 | 3,423.0 | +32.0 | +0.94% | 6,000 |
| 2026-03-10 | 3,387.0 | 3,412.0 | 3,355.0 | 3,391.0 | -3.0 | -0.09% | 16,604 |
| 2026-03-09 | 3,268.0 | 3,394.0 | 3,234.0 | 3,394.0 | -51.0 | -1.48% | 56,350 |
| 2026-03-06 | 3,403.0 | 3,445.0 | 3,385.0 | 3,445.0 | +7.0 | +0.20% | 4,236 |
| 2026-03-05 | 3,469.0 | 3,502.0 | 3,417.0 | 3,438.0 | +67.0 | +1.99% | 67,597 |
| 2026-03-04 | 3,429.0 | 3,444.0 | 3,328.0 | 3,371.0 | -128.0 | -3.66% | 141,553 |
| 2026-03-03 | 3,582.0 | 3,584.0 | 3,483.0 | 3,499.0 | -106.0 | -2.94% | 20,700 |
| 2026-03-02 | 3,561.0 | 3,607.0 | 3,535.0 | 3,605.0 | -20.0 | -0.55% | 33,462 |
| 2026-02-27 | 3,603.0 | 3,642.0 | 3,592.0 | 3,625.0 | +30.0 | +0.83% | 17,499 |
| 2026-02-26 | 3,600.0 | 3,612.0 | 3,589.0 | 3,595.0 | +38.0 | +1.07% | 4,497 |
| 2026-02-25 | 3,551.0 | 3,578.0 | 3,531.0 | 3,557.0 | +25.0 | +0.71% | 3,433 |
| 2026-02-24 | 3,531.0 | 3,534.0 | 3,506.0 | 3,532.0 | +10.0 | +0.28% | 2,890 |
| 2026-02-20 | 3,541.0 | 3,541.0 | 3,508.0 | 3,522.0 | -36.0 | -1.01% | 3,702 |
| 2026-02-19 | 3,537.0 | 3,560.0 | 3,526.0 | 3,558.0 | +38.0 | +1.08% | 2,628 |
| 2026-02-18 | 3,493.0 | 3,524.0 | 3,493.0 | 3,520.0 | +45.0 | +1.29% | 693 |
| 2026-02-17 | 3,510.0 | 3,510.0 | 3,459.0 | 3,475.0 | -31.0 | -0.88% | 3,970 |
| 2026-02-16 | 3,553.0 | 3,553.0 | 3,495.0 | 3,506.0 | -20.0 | -0.57% | 4,338 |
| 2026-02-13 | 3,570.0 | 3,571.0 | 3,520.0 | 3,526.0 | -44.0 | -1.23% | 32,631 |
| 2026-02-12 | 3,575.0 | 3,587.0 | 3,563.0 | 3,570.0 | +5.0 | +0.14% | 12,724 |
| 2026-02-10 | 3,529.0 | 3,567.0 | 3,525.0 | 3,565.0 | +94.0 | +2.71% | 20,261 |
| 2026-02-09 | 3,461.0 | 3,526.0 | 3,461.0 | 3,471.0 | +80.0 | +2.36% | 37,391 |
| 2026-02-06 | 3,385.0 | 3,395.0 | 3,328.0 | 3,391.0 | 0.0 | 0.00% | 31,636 |
| 2026-02-05 | 3,436.0 | 3,436.0 | 3,383.0 | 3,391.0 | -17.0 | -0.50% | 17,841 |
| 2026-02-04 | 3,390.0 | 3,408.0 | 3,372.0 | 3,408.0 | +9.0 | +0.26% | 20,985 |
| 2026-02-03 | 3,357.0 | 3,399.0 | 3,343.0 | 3,399.0 | +101.0 | +3.06% | 11,718 |
| 2026-02-02 | 3,360.0 | 3,370.0 | 3,283.0 | 3,298.0 | -19.0 | -0.57% | 25,608 |
| 2026-01-30 | 3,308.0 | 3,320.0 | 3,287.0 | 3,317.0 | +18.0 | +0.55% | 2,346 |
| 2026-01-29 | 3,305.0 | 3,305.0 | 3,268.0 | 3,299.0 | +7.0 | +0.21% | 32,769 |
| 2026-01-28 | 3,295.0 | 3,298.0 | 3,275.0 | 3,292.0 | -11.0 | -0.33% | 6,212 |
| 2026-01-27 | 3,306.0 | 3,317.0 | 3,277.0 | 3,303.0 | +3.0 | +0.09% | 4,689 |
| 2026-01-26 | 3,319.0 | 3,320.0 | 3,298.0 | 3,300.0 | -76.0 | -2.25% | 7,741 |
| 2026-01-23 | 3,360.0 | 3,392.0 | 3,360.0 | 3,376.0 | +16.0 | +0.48% | 10,402 |
| 2026-01-22 | 3,385.0 | 3,385.0 | 3,360.0 | 3,360.0 | +24.0 | +0.72% | 21,074 |
| 2026-01-21 | 3,361.0 | 3,361.0 | 3,314.0 | 3,336.0 | -31.0 | -0.92% | 6,266 |
| 2026-01-20 | 3,410.0 | 3,410.0 | 3,364.0 | 3,367.0 | -26.0 | -0.77% | 2,402 |
| 2026-01-19 | 3,400.0 | 3,400.0 | 3,362.0 | 3,393.0 | +2.0 | +0.06% | 4,340 |
| 2026-01-16 | 3,410.0 | 3,410.0 | 3,383.0 | 3,391.0 | -21.0 | -0.62% | 6,031 |
| 2026-01-15 | 3,465.0 | 3,465.0 | 3,382.0 | 3,412.0 | +14.0 | +0.41% | 35,405 |
| 2026-01-14 | 3,361.0 | 3,398.0 | 3,361.0 | 3,398.0 | +40.0 | +1.19% | 29,420 |
| 2026-01-13 | 3,364.0 | 3,364.0 | 3,337.0 | 3,358.0 | +86.0 | +2.63% | 10,239 |
| 2026-01-09 | 3,237.0 | 3,272.0 | 3,237.0 | 3,272.0 | +34.0 | +1.05% | 4,599 |
| 2026-01-08 | 3,262.0 | 3,269.0 | 3,238.0 | 3,238.0 | -24.0 | -0.74% | 4,261 |
| 2026-01-07 | 3,264.0 | 3,279.0 | 3,260.0 | 3,262.0 | -26.0 | -0.79% | 4,920 |
| 2026-01-06 | 3,260.0 | 3,291.0 | 3,260.0 | 3,288.0 | +54.0 | +1.67% | 2,854 |
| 2026-01-05 | 3,214.0 | 3,243.0 | 3,212.0 | 3,234.0 | +61.0 | +1.92% | 6,388 |
| 2025-12-30 | 3,173.0 | 3,184.0 | 3,171.0 | 3,173.0 | -9.0 | -0.28% | 1,392 |
| 2025-12-29 | 3,189.0 | 3,189.0 | 3,171.0 | 3,182.0 | +4.0 | +0.13% | 1,494 |
| 2025-12-26 | 3,179.0 | 3,193.0 | 3,168.0 | 3,178.0 | +22.0 | +0.70% | 1,561 |
| 2025-12-25 | 3,185.0 | 3,185.0 | 3,156.0 | 3,156.0 | -19.0 | -0.60% | 23,692 |
| 2025-12-24 | 3,195.0 | 3,195.0 | 3,162.0 | 3,175.0 | -7.0 | -0.22% | 19,457 |
| 2025-12-23 | 3,176.0 | 3,183.0 | 3,170.0 | 3,182.0 | +12.0 | +0.38% | 18,446 |
| 2025-12-22 | 3,194.0 | 3,194.0 | 3,163.0 | 3,170.0 | +18.0 | +0.57% | 17,473 |
| 2025-12-19 | 3,140.0 | 3,160.0 | 3,134.0 | 3,152.0 | +29.0 | +0.93% | 13,625 |
| 2025-12-18 | 3,130.0 | 3,130.0 | 3,108.0 | 3,123.0 | -14.0 | -0.45% | 11,051 |
| 2025-12-17 | 3,135.0 | 3,139.0 | 3,111.0 | 3,137.0 | -8.0 | -0.25% | 2,128 |
| 2025-12-16 | 3,186.0 | 3,186.0 | 3,140.0 | 3,145.0 | -49.0 | -1.53% | 2,825 |
| 2025-12-15 | 3,166.0 | 3,197.0 | 3,166.0 | 3,194.0 | -6.0 | -0.19% | 5,990 |
| 2025-12-12 | 3,170.0 | 3,200.0 | 3,154.0 | 3,200.0 | +53.0 | +1.68% | 35,107 |
| 2025-12-11 | 3,169.0 | 3,171.0 | 3,130.0 | 3,147.0 | -6.0 | -0.19% | 735 |
| 2025-12-10 | 3,165.0 | 3,177.0 | 3,148.0 | 3,153.0 | -1.0 | -0.03% | 1,106 |
| 2025-12-09 | 3,150.0 | 3,160.0 | 3,144.0 | 3,154.0 | +6.0 | +0.19% | 1,371 |
| 2025-12-08 | 3,130.0 | 3,148.0 | 3,120.0 | 3,148.0 | +33.0 | +1.06% | 4,743 |
| 2025-12-05 | 3,124.0 | 3,130.0 | 3,115.0 | 3,115.0 | -44.0 | -1.39% | 1,244 |
| 2025-12-04 | 3,111.0 | 3,160.0 | 3,111.0 | 3,159.0 | +56.0 | +1.80% | 3,676 |
| 2025-12-03 | 3,100.0 | 3,111.0 | 3,091.0 | 3,103.0 | +6.0 | +0.19% | 10,185 |
| 2025-12-02 | 3,109.0 | 3,111.0 | 3,093.0 | 3,097.0 | +3.0 | +0.10% | 15,009 |
| 2025-12-01 | 3,130.0 | 3,131.0 | 3,092.0 | 3,094.0 | -36.0 | -1.15% | 6,619 |
| 2025-11-28 | 3,128.0 | 3,138.0 | 3,123.0 | 3,130.0 | -7.0 | -0.22% | 1,487 |
| 2025-11-27 | 3,132.0 | 3,140.0 | 3,122.0 | 3,137.0 | +19.0 | +0.61% | 810 |
| 2025-11-26 | 3,075.0 | 3,118.0 | 3,075.0 | 3,118.0 | +59.0 | +1.93% | 7,419 |
| 2025-11-25 | 3,091.0 | 3,091.0 | 3,047.0 | 3,059.0 | -8.0 | -0.26% | 6,047 |
| 2025-11-21 | 3,028.0 | 3,068.0 | 3,020.0 | 3,067.0 | +8.0 | +0.26% | 12,060 |
| 2025-11-20 | 3,074.0 | 3,094.0 | 3,059.0 | 3,059.0 | +32.0 | +1.06% | 9,207 |
| 2025-11-19 | 3,030.0 | 3,043.0 | 2,999.0 | 3,027.0 | -3.0 | -0.10% | 6,996 |
| 2025-11-18 | 3,098.0 | 3,098.0 | 3,021.0 | 3,030.0 | -87.0 | -2.79% | 12,783 |
| 2025-11-17 | 3,101.0 | 3,117.0 | 3,096.0 | 3,117.0 | +5.0 | +0.16% | 2,377 |
| 2025-11-14 | 3,092.0 | 3,122.0 | 3,092.0 | 3,112.0 | -23.0 | -0.73% | 23,688 |
| 2025-11-13 | 3,121.0 | 3,143.0 | 3,121.0 | 3,135.0 | +15.0 | +0.48% | 1,349 |
| 2025-11-12 | 3,115.0 | 3,120.0 | 3,096.0 | 3,120.0 | +40.0 | +1.30% | 3,848 |
| 2025-11-11 | 3,100.0 | 3,107.0 | 3,073.0 | 3,080.0 | -12.0 | -0.39% | 4,324 |
| 2025-11-10 | 3,077.0 | 3,092.0 | 3,073.0 | 3,092.0 | +30.0 | +0.98% | 6,306 |
| 2025-11-07 | 3,063.0 | 3,064.0 | 3,035.0 | 3,062.0 | -10.0 | -0.33% | 6,539 |
| 2025-11-06 | 3,077.0 | 3,088.0 | 3,064.0 | 3,072.0 | +25.0 | +0.82% | 4,933 |
| 2025-11-05 | 3,050.0 | 3,054.0 | 2,975.0 | 3,047.0 | -38.0 | -1.23% | 12,960 |
| 2025-11-04 | 3,099.0 | 3,117.0 | 3,080.0 | 3,085.0 | -14.0 | -0.45% | 26,305 |
| 2025-10-31 | 3,094.0 | 3,115.0 | 3,080.0 | 3,099.0 | +38.0 | +1.24% | 14,525 |
| 2025-10-30 | 3,061.0 | 3,074.0 | 3,049.0 | 3,061.0 | +9.0 | +0.29% | 9,743 |
| 2025-10-29 | 3,074.0 | 3,074.0 | 3,046.0 | 3,052.0 | -2.0 | -0.07% | 35,150 |
| 2025-10-28 | 3,085.0 | 3,085.0 | 3,050.0 | 3,054.0 | -34.0 | -1.10% | 8,718 |
| 2025-10-27 | 3,053.0 | 3,089.0 | 3,053.0 | 3,088.0 | +74.0 | +2.46% | 11,010 |
| 2025-10-23 | 3,017.0 | 3,020.0 | 3,000.0 | 3,014.0 | -23.0 | -0.76% | 896 |
| 2025-10-22 | 3,013.0 | 3,041.0 | 3,010.0 | 3,037.0 | +24.0 | +0.80% | 3,224 |
| 2025-10-21 | 3,030.0 | 3,042.0 | 3,012.0 | 3,013.0 | +9.0 | +0.30% | 10,455 |
| 2025-10-20 | 2,982.0 | 3,010.0 | 2,977.0 | 3,004.0 | +62.0 | +2.11% | 8,726 |
| 2025-10-17 | 2,937.0 | 2,962.0 | 2,937.0 | 2,942.0 | -19.0 | -0.64% | 1,238 |
| 2025-10-16 | 2,985.0 | 2,985.0 | 2,961.0 | 2,961.0 | +9.0 | +0.30% | 2,936 |
| 2025-10-15 | 2,929.0 | 2,955.0 | 2,929.0 | 2,952.0 | +35.0 | +1.20% | 4,400 |
| 2025-10-14 | 2,925.0 | 2,956.0 | 2,895.0 | 2,917.0 | -58.0 | -1.95% | 13,201 |
| 2025-10-10 | 3,007.0 | 3,007.0 | 2,968.0 | 2,975.0 | -47.0 | -1.56% | 32,987 |
| 2025-10-09 | 3,009.0 | 3,022.0 | 3,009.0 | 3,022.0 | +16.0 | +0.53% | 4,074 |
| 2025-10-08 | 3,005.0 | 3,026.0 | 3,000.0 | 3,006.0 | +13.0 | +0.43% | 15,944 |
| 2025-10-07 | 3,001.0 | 3,016.0 | 2,993.0 | 2,993.0 | +3.0 | +0.10% | 5,302 |
| 2025-10-06 | 2,996.0 | 3,000.0 | 2,971.0 | 2,990.0 | +91.0 | +3.14% | 29,059 |
| 2025-10-03 | 2,870.0 | 2,900.0 | 2,870.0 | 2,899.0 | +31.0 | +1.08% | 1,541 |
| 2025-10-02 | 2,877.0 | 2,877.0 | 2,847.0 | 2,868.0 | -24.0 | -0.83% | 3,723 |
| 2025-10-01 | 2,890.0 | 2,892.0 | 2,850.0 | 2,892.0 | -11.0 | -0.38% | 5,721 |
| 2025-09-30 | 2,892.0 | 2,909.0 | 2,880.0 | 2,903.0 | +15.0 | +0.52% | 1,552 |
| 2025-09-29 | 2,933.0 | 2,933.0 | 2,888.0 | 2,888.0 | -36.0 | -1.23% | 6,536 |
| 2025-09-26 | 2,921.0 | 2,934.0 | 2,915.0 | 2,924.0 | +6.0 | +0.21% | 16,968 |
| 2025-09-25 | 2,915.0 | 2,925.0 | 2,909.0 | 2,918.0 | +8.0 | +0.27% | 2,012 |
| 2025-09-24 | 2,904.0 | 2,910.0 | 2,887.0 | 2,910.0 | -4.0 | -0.14% | 1,811 |
| 2025-09-22 | 2,898.0 | 2,916.0 | 2,892.0 | 2,914.0 | +34.0 | +1.18% | 1,666 |
| 2025-09-19 | 2,919.0 | 2,925.0 | 2,869.0 | 2,880.0 | -22.0 | -0.76% | 8,376 |
| 2025-09-18 | 2,892.0 | 2,907.0 | 2,879.0 | 2,902.0 | +13.0 | +0.45% | 3,702 |
| 2025-09-17 | 2,901.0 | 2,901.0 | 2,876.0 | 2,889.0 | -18.0 | -0.62% | 1,316 |
| 2025-09-16 | 2,899.0 | 2,918.0 | 2,896.0 | 2,907.0 | +17.0 | +0.59% | 3,154 |
| 2025-09-12 | 2,911.0 | 2,911.0 | 2,890.0 | 2,890.0 | 0.0 | 0.00% | 17,779 |
| 2025-09-11 | 2,869.0 | 2,890.0 | 2,869.0 | 2,890.0 | — | — | 3,550 |
直近120営業日分を表示