大和アセットマネジメント株式会社 ｉＦｒｅｅＥＴＦ ＪＰＸ日経４００
1599その他/その他/iFreeETF JPX-Nikkei400
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 | 33,370.0 | 33,610.0 | 33,290.0 | 33,490.0 | -120.0 | -0.36% | 580 |
| 2026-03-12 | 33,760.0 | 33,790.0 | 33,270.0 | 33,610.0 | -560.0 | -1.64% | 238 |
| 2026-03-11 | 34,360.0 | 34,490.0 | 34,170.0 | 34,170.0 | +570.0 | +1.70% | 67 |
| 2026-03-10 | 33,560.0 | 33,920.0 | 33,480.0 | 33,600.0 | +530.0 | +1.60% | 871 |
| 2026-03-09 | 32,510.0 | 33,070.0 | 32,210.0 | 33,070.0 | -1120.0 | -3.28% | 798 |
| 2026-03-06 | 33,630.0 | 34,190.0 | 33,630.0 | 34,190.0 | +70.0 | +0.21% | 471 |
| 2026-03-05 | 34,730.0 | 34,730.0 | 33,980.0 | 34,120.0 | -780.0 | -2.23% | 1,803 |
| 2026-03-04 | 33,900.0 | 34,900.0 | 33,350.0 | 34,900.0 | -160.0 | -0.46% | 94 |
| 2026-03-03 | 35,650.0 | 35,750.0 | 34,900.0 | 35,060.0 | -790.0 | -2.20% | 179 |
| 2026-03-02 | 35,500.0 | 35,900.0 | 35,320.0 | 35,850.0 | -350.0 | -0.97% | 103 |
| 2026-02-27 | 35,860.0 | 36,200.0 | 35,780.0 | 36,200.0 | +370.0 | +1.03% | 113 |
| 2026-02-26 | 35,800.0 | 35,970.0 | 35,790.0 | 35,830.0 | +320.0 | +0.90% | 2,269 |
| 2026-02-25 | 35,450.0 | 35,560.0 | 35,160.0 | 35,510.0 | +510.0 | +1.46% | 2,511 |
| 2026-02-24 | 35,190.0 | 35,210.0 | 34,950.0 | 35,000.0 | -20.0 | -0.06% | 4,564 |
| 2026-02-20 | 34,960.0 | 35,050.0 | 34,960.0 | 35,020.0 | -30.0 | -0.09% | 73 |
| 2026-02-19 | 35,050.0 | 35,050.0 | 35,050.0 | 35,050.0 | 0.0 | 0.00% | — |
| 2026-02-18 | 34,690.0 | 35,100.0 | 34,690.0 | 35,050.0 | +590.0 | +1.71% | 222 |
| 2026-02-17 | 34,720.0 | 34,830.0 | 34,460.0 | 34,460.0 | -460.0 | -1.32% | 29 |
| 2026-02-16 | 35,140.0 | 35,140.0 | 34,920.0 | 34,920.0 | -340.0 | -0.96% | 1,242 |
| 2026-02-13 | 35,490.0 | 35,490.0 | 35,260.0 | 35,260.0 | -410.0 | -1.15% | 1,262 |
| 2026-02-12 | 35,390.0 | 35,670.0 | 35,390.0 | 35,670.0 | +300.0 | +0.85% | 1,735 |
| 2026-02-10 | 35,130.0 | 35,590.0 | 35,130.0 | 35,370.0 | +530.0 | +1.52% | 2,325 |
| 2026-02-09 | 35,080.0 | 35,080.0 | 34,700.0 | 34,840.0 | +980.0 | +2.89% | 7,214 |
| 2026-02-06 | 33,410.0 | 33,860.0 | 33,160.0 | 33,860.0 | +350.0 | +1.04% | 1,282 |
| 2026-02-05 | 33,810.0 | 33,810.0 | 33,370.0 | 33,510.0 | +20.0 | +0.06% | 23,290 |
| 2026-02-04 | 33,430.0 | 33,590.0 | 33,190.0 | 33,490.0 | +30.0 | +0.09% | 6,458 |
| 2026-02-03 | 33,060.0 | 33,460.0 | 33,050.0 | 33,460.0 | +1100.0 | +3.40% | 910 |
| 2026-02-02 | 33,000.0 | 33,220.0 | 32,360.0 | 32,360.0 | -110.0 | -0.34% | 23 |
| 2026-01-30 | 32,610.0 | 32,670.0 | 32,470.0 | 32,470.0 | -100.0 | -0.31% | 7,136 |
| 2026-01-29 | 32,450.0 | 32,570.0 | 32,290.0 | 32,570.0 | +100.0 | +0.31% | 9,904 |
| 2026-01-28 | 32,500.0 | 32,550.0 | 32,330.0 | 32,470.0 | -90.0 | -0.28% | 3,655 |
| 2026-01-27 | 32,470.0 | 32,590.0 | 32,370.0 | 32,560.0 | -90.0 | -0.28% | 1,063 |
| 2026-01-26 | 32,730.0 | 32,730.0 | 32,560.0 | 32,650.0 | -740.0 | -2.22% | 1,653 |
| 2026-01-23 | 33,190.0 | 33,460.0 | 33,190.0 | 33,390.0 | +200.0 | +0.60% | 25 |
| 2026-01-22 | 33,380.0 | 33,380.0 | 33,110.0 | 33,190.0 | +290.0 | +0.88% | 2,868 |
| 2026-01-21 | 32,890.0 | 32,900.0 | 32,790.0 | 32,900.0 | -370.0 | -1.11% | 1,031 |
| 2026-01-20 | 33,500.0 | 33,500.0 | 33,200.0 | 33,270.0 | -120.0 | -0.36% | 333 |
| 2026-01-19 | 33,480.0 | 33,480.0 | 33,210.0 | 33,390.0 | -90.0 | -0.27% | 635 |
| 2026-01-16 | 33,640.0 | 33,640.0 | 33,460.0 | 33,480.0 | -130.0 | -0.39% | 65 |
| 2026-01-15 | 33,040.0 | 33,630.0 | 33,040.0 | 33,610.0 | +200.0 | +0.60% | 541 |
| 2026-01-14 | 33,190.0 | 33,410.0 | 33,190.0 | 33,410.0 | +460.0 | +1.40% | 826 |
| 2026-01-13 | 33,000.0 | 33,050.0 | 32,870.0 | 32,950.0 | +770.0 | +2.39% | 1,575 |
| 2026-01-09 | 31,840.0 | 32,410.0 | 31,840.0 | 32,180.0 | +180.0 | +0.56% | 117 |
| 2026-01-08 | 32,450.0 | 32,450.0 | 32,000.0 | 32,000.0 | -520.0 | -1.60% | 91 |
| 2026-01-07 | 32,800.0 | 32,800.0 | 32,470.0 | 32,520.0 | -150.0 | -0.46% | 1,984 |
| 2026-01-06 | 32,920.0 | 32,920.0 | 32,550.0 | 32,670.0 | +450.0 | +1.40% | 220 |
| 2026-01-05 | 32,010.0 | 32,220.0 | 32,010.0 | 32,220.0 | +570.0 | +1.80% | 1,037 |
| 2025-12-30 | 31,590.0 | 31,650.0 | 31,590.0 | 31,650.0 | +40.0 | +0.13% | 2 |
| 2025-12-29 | 31,790.0 | 31,790.0 | 31,610.0 | 31,610.0 | +90.0 | +0.29% | 12 |
| 2025-12-26 | 31,620.0 | 31,720.0 | 31,520.0 | 31,520.0 | -20.0 | -0.06% | 134 |
| 2025-12-25 | 31,570.0 | 31,570.0 | 31,530.0 | 31,540.0 | -50.0 | -0.16% | 10 |
| 2025-12-24 | 31,800.0 | 31,800.0 | 31,590.0 | 31,590.0 | -20.0 | -0.06% | 13 |
| 2025-12-23 | 31,660.0 | 31,660.0 | 31,600.0 | 31,610.0 | +140.0 | +0.44% | 82 |
| 2025-12-22 | 31,660.0 | 31,660.0 | 31,470.0 | 31,470.0 | +110.0 | +0.35% | 13,279 |
| 2025-12-19 | 31,360.0 | 31,360.0 | 31,360.0 | 31,360.0 | +380.0 | +1.23% | 12 |
| 2025-12-18 | 31,010.0 | 31,060.0 | 30,970.0 | 30,980.0 | -20.0 | -0.06% | 29 |
| 2025-12-17 | 31,190.0 | 31,190.0 | 31,000.0 | 31,000.0 | -270.0 | -0.86% | 2 |
| 2025-12-16 | 31,520.0 | 31,520.0 | 31,270.0 | 31,270.0 | -470.0 | -1.48% | 222 |
| 2025-12-15 | 31,650.0 | 31,760.0 | 31,650.0 | 31,740.0 | +90.0 | +0.28% | 811 |
| 2025-12-12 | 31,670.0 | 31,710.0 | 31,600.0 | 31,650.0 | +410.0 | +1.31% | 254 |
| 2025-12-11 | 31,470.0 | 31,470.0 | 31,240.0 | 31,240.0 | -130.0 | -0.41% | 49 |
| 2025-12-10 | 31,460.0 | 31,570.0 | 31,320.0 | 31,370.0 | -30.0 | -0.10% | 1,079 |
| 2025-12-09 | 31,350.0 | 31,400.0 | 31,330.0 | 31,400.0 | +130.0 | +0.42% | 1,204 |
| 2025-12-08 | 31,300.0 | 31,300.0 | 31,150.0 | 31,270.0 | +240.0 | +0.77% | 20 |
| 2025-12-05 | 31,270.0 | 31,270.0 | 31,030.0 | 31,030.0 | -270.0 | -0.86% | 2 |
| 2025-12-04 | 30,870.0 | 31,300.0 | 30,870.0 | 31,300.0 | +440.0 | +1.43% | 79 |
| 2025-12-03 | 30,830.0 | 30,920.0 | 30,810.0 | 30,860.0 | +80.0 | +0.26% | 3,190 |
| 2025-12-02 | 31,000.0 | 31,000.0 | 30,780.0 | 30,780.0 | +50.0 | +0.16% | 52 |
| 2025-12-01 | 31,000.0 | 31,000.0 | 30,730.0 | 30,730.0 | -280.0 | -0.90% | 28 |
| 2025-11-28 | 31,010.0 | 31,010.0 | 31,010.0 | 31,010.0 | 0.0 | 0.00% | — |
| 2025-11-27 | 31,010.0 | 31,010.0 | 31,010.0 | 31,010.0 | +120.0 | +0.39% | 2 |
| 2025-11-26 | 30,630.0 | 31,010.0 | 30,630.0 | 30,890.0 | +620.0 | +2.05% | 499 |
| 2025-11-25 | 30,720.0 | 30,720.0 | 30,270.0 | 30,270.0 | -90.0 | -0.30% | 481 |
| 2025-11-21 | 30,320.0 | 30,400.0 | 30,320.0 | 30,360.0 | -160.0 | -0.52% | 22 |
| 2025-11-20 | 30,600.0 | 30,640.0 | 30,500.0 | 30,520.0 | +520.0 | +1.73% | 70 |
| 2025-11-19 | 30,040.0 | 30,350.0 | 29,850.0 | 30,000.0 | -150.0 | -0.50% | 92 |
| 2025-11-18 | 30,600.0 | 30,600.0 | 30,150.0 | 30,150.0 | -740.0 | -2.40% | 318 |
| 2025-11-17 | 30,970.0 | 30,970.0 | 30,780.0 | 30,890.0 | -90.0 | -0.29% | 22 |
| 2025-11-14 | 30,840.0 | 31,050.0 | 30,800.0 | 30,980.0 | -200.0 | -0.64% | 200 |
| 2025-11-13 | 31,070.0 | 31,250.0 | 31,070.0 | 31,180.0 | +260.0 | +0.84% | 1,112 |
| 2025-11-12 | 30,760.0 | 31,000.0 | 30,760.0 | 30,920.0 | +190.0 | +0.62% | 85 |
| 2025-11-11 | 30,840.0 | 30,840.0 | 30,730.0 | 30,730.0 | +270.0 | +0.89% | 7 |
| 2025-11-10 | 30,690.0 | 30,690.0 | 30,460.0 | 30,460.0 | 0.0 | 0.00% | 2,516 |
| 2025-11-07 | 30,350.0 | 30,460.0 | 30,240.0 | 30,460.0 | -150.0 | -0.49% | 85 |
| 2025-11-06 | 30,510.0 | 30,610.0 | 30,510.0 | 30,610.0 | +410.0 | +1.36% | 112 |
| 2025-11-05 | 30,360.0 | 30,360.0 | 29,650.0 | 30,200.0 | -590.0 | -1.92% | 19,712 |
| 2025-11-04 | 30,810.0 | 31,000.0 | 30,620.0 | 30,790.0 | -10.0 | -0.03% | 51 |
| 2025-10-31 | 30,740.0 | 30,890.0 | 30,740.0 | 30,800.0 | +240.0 | +0.79% | 1,535 |
| 2025-10-30 | 30,440.0 | 30,600.0 | 30,440.0 | 30,560.0 | +190.0 | +0.63% | 23 |
| 2025-10-29 | 30,370.0 | 30,370.0 | 30,370.0 | 30,370.0 | +90.0 | +0.30% | 1 |
| 2025-10-28 | 30,640.0 | 30,640.0 | 30,280.0 | 30,280.0 | -350.0 | -1.14% | 3,021 |
| 2025-10-27 | 30,680.0 | 30,750.0 | 30,590.0 | 30,630.0 | +580.0 | +1.93% | 133 |
| 2025-10-23 | 30,000.0 | 30,050.0 | 29,920.0 | 30,050.0 | -130.0 | -0.43% | 142 |
| 2025-10-22 | 30,160.0 | 30,220.0 | 30,060.0 | 30,180.0 | +185.0 | +0.62% | 128 |
| 2025-10-21 | 30,020.0 | 30,250.0 | 29,995.0 | 29,995.0 | +35.0 | +0.12% | 1,129 |
| 2025-10-20 | 29,690.0 | 29,960.0 | 29,690.0 | 29,960.0 | +620.0 | +2.11% | 125 |
| 2025-10-17 | 29,520.0 | 29,520.0 | 29,340.0 | 29,340.0 | -320.0 | -1.08% | 6 |
| 2025-10-16 | 29,590.0 | 29,670.0 | 29,590.0 | 29,660.0 | +430.0 | +1.47% | 73 |
| 2025-10-15 | 29,135.0 | 29,420.0 | 29,135.0 | 29,230.0 | +345.0 | +1.19% | 159 |
| 2025-10-14 | 29,220.0 | 29,365.0 | 28,820.0 | 28,885.0 | -740.0 | -2.50% | 105 |
| 2025-10-10 | 29,935.0 | 29,935.0 | 29,585.0 | 29,625.0 | -425.0 | -1.41% | 373 |
| 2025-10-09 | 30,020.0 | 30,130.0 | 29,980.0 | 30,050.0 | +225.0 | +0.75% | 1,536 |
| 2025-10-08 | 29,960.0 | 30,140.0 | 29,825.0 | 29,825.0 | +20.0 | +0.07% | 169 |
| 2025-10-07 | 29,980.0 | 30,050.0 | 29,805.0 | 29,805.0 | +50.0 | +0.17% | 112 |
| 2025-10-06 | 29,795.0 | 29,815.0 | 29,575.0 | 29,755.0 | +1180.0 | +4.13% | 1,619 |
| 2025-10-03 | 28,535.0 | 28,575.0 | 28,535.0 | 28,575.0 | -15.0 | -0.05% | 2,444 |
| 2025-10-02 | 28,615.0 | 28,615.0 | 28,390.0 | 28,590.0 | +45.0 | +0.16% | 104 |
| 2025-10-01 | 28,500.0 | 28,545.0 | 28,375.0 | 28,545.0 | -340.0 | -1.18% | 22 |
| 2025-09-30 | 28,825.0 | 28,885.0 | 28,705.0 | 28,885.0 | +35.0 | +0.12% | 1,722 |
| 2025-09-29 | 28,900.0 | 28,900.0 | 28,850.0 | 28,850.0 | -185.0 | -0.64% | 23 |
| 2025-09-26 | 29,020.0 | 29,205.0 | 29,020.0 | 29,035.0 | -20.0 | -0.07% | 1,086 |
| 2025-09-25 | 29,070.0 | 29,100.0 | 29,050.0 | 29,055.0 | +270.0 | +0.94% | 60 |
| 2025-09-24 | 28,885.0 | 28,885.0 | 28,785.0 | 28,785.0 | -170.0 | -0.59% | 97 |
| 2025-09-22 | 28,800.0 | 29,000.0 | 28,800.0 | 28,955.0 | +200.0 | +0.70% | 228 |
| 2025-09-19 | 29,050.0 | 29,120.0 | 28,755.0 | 28,755.0 | -145.0 | -0.50% | 134 |
| 2025-09-18 | 28,835.0 | 28,915.0 | 28,735.0 | 28,900.0 | +175.0 | +0.61% | 26 |
| 2025-09-17 | 28,860.0 | 28,860.0 | 28,660.0 | 28,725.0 | -285.0 | -0.98% | 5 |
| 2025-09-16 | 28,995.0 | 29,010.0 | 28,880.0 | 29,010.0 | +130.0 | +0.45% | 73 |
| 2025-09-12 | 28,950.0 | 28,950.0 | 28,880.0 | 28,880.0 | +250.0 | +0.87% | 113 |
| 2025-09-11 | 28,585.0 | 28,755.0 | 28,585.0 | 28,630.0 | — | — | 179 |
直近120営業日分を表示