Ｏｎｅ ＥＴＦ ＪＰＸ日経４００の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 24,455 | 24,455 | 24,435 | 24,435 | +160 | +0.7% | 81 |
| 2024/02/22 | 24,275 | 24,275 | 24,275 | 24,275 | +315 | +1.3% | 15 |
| 2024/02/21 | 24,010 | 24,010 | 23,950 | 23,960 | -45 | -0.2% | 341 |
| 2024/02/20 | 24,005 | 24,005 | 24,005 | 24,005 | -60 | -0.2% | 9 |
| 2024/02/19 | 24,000 | 24,070 | 24,000 | 24,065 | +40 | +0.2% | 44 |
| 2024/02/16 | 24,000 | 24,085 | 23,940 | 24,025 | +335 | +1.4% | 43 |
| 2024/02/15 | 23,675 | 23,690 | 23,675 | 23,690 | +140 | +0.6% | 13 |
| 2024/02/14 | 23,560 | 23,560 | 23,550 | 23,550 | -220 | -0.9% | 23 |
| 2024/02/13 | 23,770 | 23,770 | 23,770 | 23,770 | +455 | +2% | 23 |
| 2024/02/09 | 23,325 | 23,430 | 23,315 | 23,315 | -30 | -0.1% | 25 |
| 2024/02/08 | 23,300 | 23,405 | 23,300 | 23,345 | +185 | +0.8% | 43 |
| 2024/02/07 | 23,105 | 23,160 | 23,105 | 23,160 | -20 | -0.1% | 2 |
| 2024/02/06 | 23,285 | 23,285 | 23,180 | 23,180 | -185 | -0.8% | 60 |
| 2024/02/05 | 23,355 | 23,365 | 23,335 | 23,365 | +130 | +0.6% | 10 |
| 2024/02/02 | 23,240 | 23,240 | 23,225 | 23,235 | +125 | +0.5% | 24 |
| 2024/02/01 | 23,110 | 23,110 | 23,110 | 23,110 | -105 | -0.5% | 8 |
| 2024/01/31 | 22,950 | 23,215 | 22,950 | 23,215 | +130 | +0.6% | 13 |
| 2024/01/30 | 23,085 | 23,085 | 23,085 | 23,085 | +10 | ±0% | 3 |
| 2024/01/29 | 23,075 | 23,075 | 23,075 | 23,075 | +255 | +1.1% | 23 |
| 2024/01/26 | 22,810 | 22,820 | 22,810 | 22,820 | -320 | -1.4% | 31 |
| 2024/01/25 | 23,140 | 23,140 | 23,140 | 23,140 | +65 | +0.3% | 3 |
| 2024/01/24 | 23,075 | 23,075 | 23,075 | 23,075 | -155 | -0.7% | 16 |
| 2024/01/23 | 23,300 | 23,460 | 23,230 | 23,230 | +25 | +0.1% | 85 |
| 2024/01/22 | 23,090 | 23,205 | 23,090 | 23,205 | +295 | +1.3% | 1,026 |
| 2024/01/19 | 22,910 | 22,910 | 22,910 | 22,910 | +180 | +0.8% | 2 |
| 2024/01/18 | 22,780 | 22,780 | 22,730 | 22,730 | -225 | -1% | 22 |
| 2024/01/17 | 23,165 | 23,165 | 22,880 | 22,955 | +65 | +0.3% | 1,097 |
| 2024/01/16 | 22,875 | 22,890 | 22,875 | 22,890 | -200 | -0.9% | 19 |
| 2024/01/15 | 23,090 | 23,090 | 23,090 | 23,090 | +320 | +1.4% | 20 |
| 2024/01/12 | 23,180 | 23,180 | 22,760 | 22,770 | +70 | +0.3% | 86 |
| 2024/01/11 | 22,695 | 22,700 | 22,580 | 22,700 | +385 | +1.7% | 40 |
| 2024/01/10 | 22,125 | 22,320 | 22,125 | 22,315 | +330 | +1.5% | 12 |
| 2024/01/09 | 22,035 | 22,150 | 21,955 | 21,985 | +185 | +0.8% | 113 |
| 2024/01/05 | 21,740 | 21,810 | 21,740 | 21,800 | +115 | +0.5% | 77 |
| 2024/01/04 | 21,340 | 21,690 | 21,340 | 21,685 | -5 | ±0% | 229 |
| 2023/12/29 | 21,785 | 21,820 | 21,690 | 21,690 | -95 | -0.4% | 14 |
| 2023/12/28 | 21,765 | 21,785 | 21,765 | 21,785 | -25 | -0.1% | 49 |
| 2023/12/27 | 21,815 | 21,815 | 21,810 | 21,810 | +335 | +1.6% | 16 |
| 2023/12/26 | 21,475 | 21,475 | 21,475 | 21,475 | -70 | -0.3% | 6 |
| 2023/12/25 | 21,545 | 21,545 | 21,545 | 21,545 | +20 | +0.1% | 3 |
| 2023/12/22 | 21,505 | 21,545 | 21,495 | 21,525 | +135 | +0.6% | 2,319 |
| 2023/12/21 | 21,395 | 21,425 | 21,365 | 21,390 | -320 | -1.5% | 6,141 |
| 2023/12/20 | 21,625 | 21,710 | 21,625 | 21,710 | +355 | +1.7% | 16 |
| 2023/12/19 | 21,210 | 21,360 | 21,210 | 21,355 | +125 | +0.6% | 1,531 |
| 2023/12/18 | 21,080 | 21,230 | 21,080 | 21,230 | -170 | -0.8% | 4,201 |
| 2023/12/15 | 21,400 | 21,400 | 21,400 | 21,400 | +85 | +0.4% | 4 |
| 2023/12/14 | 21,315 | 21,315 | 21,315 | 21,315 | -285 | -1.3% | 17 |
| 2023/12/13 | 21,555 | 21,600 | 21,555 | 21,600 | +40 | +0.2% | 8 |
| 2023/12/12 | 21,560 | 21,560 | 21,560 | 21,560 | -20 | -0.1% | 1 |
| 2023/12/11 | 21,580 | 21,580 | 21,580 | 21,580 | +330 | +1.6% | 20 |
51～
100
件表示中 / 2117件
類似銘柄と比較する
現在ご覧いただいている「ＯｎｅＪＰ４００」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
