2,337
+19 (+0.82%)
株価：2024/05/20 14:51
20分ディレイ
上場インデックスファンドＪＰＸ日経インデックス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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 2,243 | 2,262 | 2,240 | 2,259 | +6 | +0.3% | 1,680 |
| 2024/03/04 | 2,257 | 2,260 | 2,247 | 2,253 | +3 | +0.1% | 2,016 |
| 2024/03/01 | 2,235 | 2,250 | 2,224 | 2,250 | +27 | +1.2% | 5,623 |
| 2024/02/29 | 2,211 | 2,223 | 2,205 | 2,223 | +3 | +0.1% | 2,886 |
| 2024/02/28 | 2,227 | 2,227 | 2,214 | 2,220 | -2 | -0.1% | 3,624 |
| 2024/02/27 | 2,220 | 2,233 | 2,220 | 2,222 | +5 | +0.2% | 1,655 |
| 2024/02/26 | 2,219 | 2,229 | 2,214 | 2,217 | +9 | +0.4% | 4,378 |
| 2024/02/22 | 2,197 | 2,209 | 2,180 | 2,208 | +31 | +1.4% | 4,731 |
| 2024/02/21 | 2,200 | 2,200 | 2,171 | 2,177 | -11 | -0.5% | 6,299 |
| 2024/02/20 | 2,193 | 2,194 | 2,178 | 2,188 | +2 | +0.1% | 1,726 |
| 2024/02/19 | 2,180 | 2,190 | 2,176 | 2,186 | +6 | +0.3% | 1,590 |
| 2024/02/16 | 2,177 | 2,191 | 2,172 | 2,180 | +25 | +1.2% | 5,787 |
| 2024/02/15 | 2,157 | 2,157 | 2,145 | 2,155 | +12 | +0.6% | 1,485 |
| 2024/02/14 | 2,154 | 2,154 | 2,132 | 2,143 | -22 | -1% | 12,475 |
| 2024/02/13 | 2,142 | 2,166 | 2,140 | 2,165 | +45 | +2.1% | 4,326 |
| 2024/02/09 | 2,118 | 2,132 | 2,115 | 2,120 | -5 | -0.2% | 2,723 |
| 2024/02/08 | 2,114 | 2,129 | 2,107 | 2,125 | +17 | +0.8% | 1,782 |
| 2024/02/07 | 2,099 | 2,111 | 2,096 | 2,108 | +5 | +0.2% | 740 |
| 2024/02/06 | 2,117 | 2,117 | 2,099 | 2,103 | -16 | -0.8% | 2,154 |
| 2024/02/05 | 2,122 | 2,123 | 2,110 | 2,119 | +15 | +0.7% | 1,420 |
| 2024/02/02 | 2,110 | 2,118 | 2,100 | 2,104 | +1 | ±0% | 3,618 |
| 2024/02/01 | 2,101 | 2,107 | 2,096 | 2,103 | -14 | -0.7% | 1,539 |
| 2024/01/31 | 2,100 | 2,117 | 2,086 | 2,117 | +20 | +1% | 2,788 |
| 2024/01/30 | 2,102 | 2,105 | 2,095 | 2,097 | -1 | ±0% | 1,340 |
| 2024/01/29 | 2,079 | 2,102 | 2,079 | 2,098 | +24 | +1.2% | 1,047 |
| 2024/01/26 | 2,088 | 2,089 | 2,072 | 2,074 | -27 | -1.3% | 1,717 |
| 2024/01/25 | 2,100 | 2,101 | 2,087 | 2,101 | ±0 | ±0% | 913 |
| 2024/01/24 | 2,108 | 2,109 | 2,092 | 2,101 | -9 | -0.4% | 4,821 |
| 2024/01/23 | 2,119 | 2,132 | 2,107 | 2,110 | -3 | -0.1% | 4,682 |
| 2024/01/22 | 2,100 | 2,113 | 2,096 | 2,113 | +30 | +1.4% | 3,028 |
| 2024/01/19 | 2,088 | 2,092 | 2,075 | 2,083 | +15 | +0.7% | 2,078 |
| 2024/01/18 | 2,069 | 2,079 | 2,064 | 2,068 | -3 | -0.1% | 1,568 |
| 2024/01/17 | 2,087 | 2,109 | 2,071 | 2,071 | -9 | -0.4% | 5,394 |
| 2024/01/16 | 2,097 | 2,097 | 2,077 | 2,080 | -19 | -0.9% | 1,679 |
| 2024/01/15 | 2,073 | 2,099 | 2,072 | 2,099 | +27 | +1.3% | 5,425 |
| 2024/01/12 | 2,060 | 2,079 | 2,060 | 2,072 | +13 | +0.6% | 7,029 |
| 2024/01/11 | 2,049 | 2,063 | 2,049 | 2,059 | +33 | +1.6% | 4,338 |
| 2024/01/10 | 1,999 | 2,028 | 1,999 | 2,026 | +29 | +1.5% | 5,134 |
| 2024/01/09 | 2,000 | 2,011 | 1,987 | 1,997 | +17 | +0.9% | 3,432 |
| 2024/01/05 | 1,977 | 1,989 | 1,973 | 1,980 | +11 | +0.6% | 9,815 |
| 2024/01/04 | 1,958 | 1,975 | 1,931 | 1,969 | -9 | -0.5% | 8,050 |
| 2023/12/29 | 1,976 | 1,990 | 1,975 | 1,978 | -5 | -0.3% | 13,324 |
| 2023/12/28 | 1,979 | 1,983 | 1,974 | 1,983 | +6 | +0.3% | 11,355 |
| 2023/12/27 | 1,965 | 1,983 | 1,965 | 1,977 | +22 | +1.1% | 34,937 |
| 2023/12/26 | 1,960 | 1,960 | 1,950 | 1,955 | -3 | -0.2% | 27,698 |
| 2023/12/25 | 1,968 | 1,968 | 1,955 | 1,958 | ±0 | ±0% | 2,148 |
| 2023/12/22 | 1,955 | 1,963 | 1,953 | 1,958 | +11 | +0.6% | 2,096 |
| 2023/12/21 | 1,947 | 1,950 | 1,942 | 1,947 | -16 | -0.8% | 3,080 |
| 2023/12/20 | 1,951 | 1,975 | 1,951 | 1,963 | +15 | +0.8% | 11,379 |
| 2023/12/19 | 1,934 | 1,950 | 1,925 | 1,948 | +14 | +0.7% | 17,634 |
51～
100
件表示中 / 2520件
類似銘柄と比較する
現在ご覧いただいている「上場Ｊ４００」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
