iShares JPX Nikkei 400 ETF【JPXN】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.25	-1.25691302162	99.45	100.48	96.78	15733	99.09410691	SP
4	-1.45	-1.45509282489	99.65	100.9326	96.32	13564	99.07293407	SP
12	6.81	7.45158113579	91.39	100.9326	87.56	20495	94.43794025	SP
26	9.7	10.9604519774	88.5	101.215	85.5646	41947	94.62596398	SP
52	19.33	24.5086851781	78.87	101.215	76.19	23275	93.52604446	SP
156	33.07	50.7753723323	65.13	101.215	60.73	22263	78.22538415	SP
260	23.71	31.8297758088	74.49	101.215	50.77	14844	76.64182911	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	96.915	-3.24	-3.23	99.34	99.34	96.78	17962
1780612200	100.15	0.09	0.09	100.01	100.3	99.8	5605
1780525800	100.06	0.13	0.13	100.48	100.48	100.06	4266
1780439400	99.93	0.49	0.49	98.93	99.9402	98.93	23510
1780353000	99.44	-0.62	-0.62	99.45	100.02	99	27322
1780093800	100.0562	0.4	0.40	99.94	100.3555	99.73	9302
1780007400	99.66	0.42	0.42	98.78	99.8785	98.78	16181
1779921000	99.2412	-0.56	-0.56	99.2	99.37	98.965	4880
1779834600	99.8	1.31	1.33	100.01	100.2089	99.66	11813
1779489000	98.49	0.53	0.54	98.29	98.74	98.1	8767
1779402600	97.96	-0.08	-0.08	96.97	98.275	96.65	4826
1779316200	98.04	0.68	0.70	96.47	98.09	96.32	22439
1779229800	97.36	-0.85	-0.87	97.05	97.8	96.79	7174
1779143400	98.21	-0.3	-0.30	98.35	98.45	97.6	39522
1778884200	98.5063	-1.45	-1.45	98.73	98.744	98.25	8238
1778797800	99.96	-0.87	-0.86	100.07	100.18	99.89	7254
1778711400	100.83	0.92	0.92	100.3	100.9326	100.3	18362
1778625000	99.9069	0.1	0.10	99.82	99.94	99.1	13845
1778538600	99.81	0.05	0.05	99.65	99.978	99.65	6452
1778279400	99.76	1.34	1.36	99.5	99.86	99.39	13212
1778193000	98.42	-0.33	-0.34	99.25	99.265	98.25	14725
1778106600	98.7538	2.71	2.82	98.3	99.02	98.28	46694
1778020200	96.0476	0.86	0.90	95.6	96.19	95.48	20699
1777933800	95.19	-0.21	-0.21	95.53	95.76	94.83	21718
1777674600	95.395	-0.91	-0.94	95.41	95.9	95.31	22676
1777588200	96.3	2.61	2.78	95.58	96.44	95.18	24933
1777501800	93.6917	-0.93	-0.98	94.2	94.2	93.3801	5244
1777415400	94.6191	0.14	0.15	94.81	94.95	94.43	5505
1777329000	94.48	0.31	0.32	94.86	94.98	94.4	8308
1777069800	94.1748	0.33	0.35	93.85	94.27	93.69	8397
1776983400	93.8477	-0.76	-0.81	94.33	94.5522	92.8401	21285
1776897000	94.61	0.67	0.71	94.55	94.65	94.26	7726
1776810600	93.94	-2.18	-2.27	95.06	95.07	93.9	60172
1776724200	96.12	-0.89	-0.92	96.14	96.26	95.85	8681
1776465000	97.01	0.8	0.83	96.93	97.89	96.71	16363
1776378600	96.21	0.32	0.33	96.47	96.47	95.915	13195
1776292200	95.89	-0.61	-0.63	95.69	96.0983	95.46	11820
1776205800	96.5	1.25	1.31	95.61	96.5162	95.61	15094
1776119400	95.25	0.19	0.20	93.58	95.27	93.58	8600
1775860200	95.06	-0.12	-0.13	95.1	95.335	94.81	8297
1775773800	95.18	-1.53	-1.58	94.55	95.6098	94.06	9345
1775687400	96.71	4.27	4.62	96.96	97.05	95.96	32790
1775601000	92.44	-0.27	-0.29	91.96	92.59	90.83	10983
1775514600	92.7068	0.55	0.59	92.14	92.85	92.14	14383
1775169000	92.16	-1.25	-1.34	90.75	92.64	90.75	23040
1775082600	93.41	1.99	2.18	93.65	94.3366	93.26	32647
1774996200	91.4189	3.02	3.42	89.36	91.42	89.098	40793
1774909800	88.4	0.1	0.11	89.58	89.6	88.3	14110
1774650600	88.3	-1.48	-1.65	89.28	89.41	88.25	14365
1774564200	89.78	-1.92	-2.09	90.78	91.1716	89.76	19335
1774477800	91.7	1.48	1.64	91.87	92.22	91.38	34457
1774391400	90.22	-0.15	-0.17	89.74	90.75	89.515	85179
1774305000	90.37	2.61	2.97	90.29	91.35	89.63	41725
1774045800	87.76	-3.17	-3.49	90.68	90.68	87.56	30083
1773959400	90.93	-0.33	-0.36	89.01	91.275	89	54609
1773873000	91.26	-0.75	-0.82	91.89	92.17	91.112	28290
1773786600	92.01	0.06	0.07	92.64	92.64	91.85	12744
1773700200	91.95	1.87	2.08	91.39	92.175	91.33	71692
1773441000	90.08	-0.72	-0.79	91.26	91.47	89.85	37108
1773354600	90.8	-1.71	-1.85	91.49	91.535	90.43	108017
1773268200	92.51	-0.73	-0.78	92.31	93.17	91.78	143141
1773181800	93.24	0.86	0.93	93.26	95.08	92.76	102543
1773095400	92.38	0.52	0.57	90.52	92.4892	89.58	580022