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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 25,345 | 25,345 | 25,245 | 25,245 | -45 | -0.2% | 12 |
| 2024/04/30 | 25,155 | 25,290 | 25,155 | 25,290 | +530 | +2.1% | 27 |
| 2024/04/26 | 24,665 | 24,840 | 24,665 | 24,760 | +200 | +0.8% | 23 |
| 2024/04/25 | 24,805 | 24,805 | 24,560 | 24,560 | -450 | -1.8% | 50 |
| 2024/04/24 | 24,990 | 25,010 | 24,950 | 25,010 | +450 | +1.8% | 27 |
| 2024/04/23 | 24,755 | 24,755 | 24,560 | 24,560 | +145 | +0.6% | 22 |
| 2024/04/22 | 24,425 | 24,485 | 24,415 | 24,415 | +225 | +0.9% | 57 |
| 2024/04/19 | 24,485 | 24,485 | 23,995 | 24,190 | -570 | -2.3% | 1,975 |
| 2024/04/18 | 24,510 | 24,760 | 24,510 | 24,760 | +140 | +0.6% | 501 |
| 2024/04/17 | 24,940 | 24,940 | 24,620 | 24,620 | -255 | -1% | 1,902 |
| 2024/04/16 | 25,070 | 25,070 | 24,870 | 24,875 | -460 | -1.8% | 258 |
| 2024/04/15 | 25,100 | 25,335 | 25,070 | 25,335 | -115 | -0.5% | 17 |
| 2024/04/12 | 25,445 | 25,450 | 25,445 | 25,450 | +125 | +0.5% | 7 |
| 2024/04/11 | 25,185 | 25,325 | 25,185 | 25,325 | +10 | ±0% | 7 |
| 2024/04/10 | 25,315 | 25,315 | 25,315 | 25,315 | -105 | -0.4% | 2 |
| 2024/04/09 | 25,245 | 25,420 | 25,245 | 25,420 | +270 | +1.1% | 22 |
| 2024/04/08 | 25,120 | 25,200 | 25,120 | 25,150 | +315 | +1.3% | 38 |
| 2024/04/05 | 24,910 | 24,910 | 24,835 | 24,835 | -400 | -1.6% | 61 |
| 2024/04/04 | 25,235 | 25,380 | 25,230 | 25,235 | +270 | +1.1% | 5,752 |
| 2024/04/03 | 24,780 | 25,025 | 24,780 | 24,965 | -95 | -0.4% | 56 |
| 2024/04/02 | 25,115 | 25,290 | 24,990 | 25,060 | -40 | -0.2% | 47 |
| 2024/04/01 | 25,700 | 25,700 | 25,060 | 25,100 | -460 | -1.8% | 55 |
| 2024/03/29 | 25,515 | 25,560 | 25,515 | 25,560 | +210 | +0.8% | 27 |
| 2024/03/28 | 25,470 | 25,470 | 25,330 | 25,350 | -185 | -0.7% | 1,050 |
| 2024/03/27 | 25,685 | 25,685 | 25,535 | 25,535 | +190 | +0.7% | 147 |
| 2024/03/26 | 25,345 | 25,345 | 25,345 | 25,345 | -30 | -0.1% | 5 |
| 2024/03/25 | 25,600 | 25,600 | 25,375 | 25,375 | -290 | -1.1% | 183 |
| 2024/03/22 | 25,715 | 25,725 | 25,665 | 25,665 | +125 | +0.5% | 35 |
| 2024/03/21 | 25,490 | 25,550 | 25,490 | 25,540 | +445 | +1.8% | 41 |
| 2024/03/19 | 25,085 | 25,095 | 25,085 | 25,095 | +235 | +0.9% | 21 |
| 2024/03/18 | 24,530 | 24,860 | 24,530 | 24,860 | +495 | +2% | 401 |
| 2024/03/15 | 24,205 | 24,370 | 24,205 | 24,365 | +80 | +0.3% | 8 |
| 2024/03/14 | 24,255 | 24,285 | 24,245 | 24,285 | +90 | +0.4% | 30 |
| 2024/03/13 | 24,200 | 24,200 | 24,195 | 24,195 | +25 | +0.1% | 8 |
| 2024/03/12 | 24,000 | 24,170 | 23,950 | 24,170 | -150 | -0.6% | 707 |
| 2024/03/11 | 24,605 | 24,605 | 24,090 | 24,320 | -585 | -2.3% | 2,377 |
| 2024/03/08 | 24,845 | 24,905 | 24,845 | 24,905 | +95 | +0.4% | 6 |
| 2024/03/07 | 24,840 | 24,840 | 24,810 | 24,810 | -140 | -0.6% | 2,525 |
| 2024/03/06 | 24,750 | 24,950 | 24,750 | 24,950 | +90 | +0.4% | 2,217 |
| 2024/03/05 | 24,750 | 24,895 | 24,750 | 24,860 | +140 | +0.6% | 13 |
| 2024/03/04 | 24,875 | 24,875 | 24,720 | 24,720 | -10 | ±0% | 25 |
| 2024/03/01 | 24,425 | 24,730 | 24,425 | 24,730 | +300 | +1.2% | 21 |
| 2024/02/29 | 24,430 | 24,430 | 24,430 | 24,430 | -50 | -0.2% | 7 |
| 2024/02/28 | 24,480 | 24,480 | 24,400 | 24,480 | +35 | +0.1% | 4 |
| 2024/02/27 | 24,510 | 24,510 | 24,445 | 24,445 | +10 | ±0% | 7 |
| 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 |
1～
50
件表示中 / 2112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
