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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 24,785 | 24,785 | 24,690 | 24,690 | +15 | +0.1% | 26 |
| 2024/08/21 | 24,675 | 24,675 | 24,675 | 24,675 | -40 | -0.2% | 1 |
| 2024/08/20 | 24,765 | 24,860 | 24,715 | 24,715 | +130 | +0.5% | 50 |
| 2024/08/19 | 24,610 | 24,610 | 24,585 | 24,585 | +85 | +0.3% | 48 |
| 2024/08/16 | 24,190 | 24,655 | 24,190 | 24,500 | +405 | +1.7% | 5 |
| 2024/08/15 | 24,040 | 24,190 | 24,040 | 24,095 | +310 | +1.3% | 266 |
| 2024/08/14 | 23,795 | 24,065 | 23,755 | 23,785 | +285 | +1.2% | 314 |
| 2024/08/13 | 23,500 | 23,500 | 23,500 | 23,500 | - | - | 1 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 22,855 | 22,915 | 22,630 | 22,865 | -295 | -1.3% | 84 |
| 2024/08/07 | 22,030 | 23,160 | 22,030 | 23,160 | +630 | +2.8% | 24 |
| 2024/08/06 | 22,165 | 22,530 | 22,165 | 22,530 | +1,230 | +5.8% | 62 |
| 2024/08/05 | 23,145 | 23,145 | 21,070 | 21,300 | -2,345 | -9.9% | 367 |
| 2024/08/02 | 23,945 | 23,945 | 23,645 | 23,645 | -1,400 | -5.6% | 113 |
| 2024/08/01 | 25,205 | 25,205 | 24,835 | 25,045 | -715 | -2.8% | 163 |
| 2024/07/31 | 25,620 | 25,760 | 25,620 | 25,760 | +270 | +1.1% | 10 |
| 2024/07/30 | 25,430 | 25,495 | 25,420 | 25,490 | -25 | -0.1% | 72 |
| 2024/07/29 | 25,305 | 25,565 | 25,305 | 25,515 | +400 | +1.6% | 155 |
| 2024/07/26 | 24,965 | 25,115 | 24,965 | 25,115 | +115 | +0.5% | 149 |
| 2024/07/25 | 25,360 | 25,360 | 25,000 | 25,000 | -835 | -3.2% | 279 |
| 2024/07/24 | 26,105 | 26,155 | 25,445 | 25,835 | -385 | -1.5% | 601 |
| 2024/07/23 | 26,200 | 26,235 | 26,180 | 26,220 | +55 | +0.2% | 68 |
| 2024/07/22 | 26,450 | 26,450 | 26,165 | 26,165 | -305 | -1.2% | 58 |
| 2024/07/19 | 26,520 | 26,525 | 26,430 | 26,470 | -115 | -0.4% | 74 |
| 2024/07/18 | 26,670 | 26,810 | 26,585 | 26,585 | -370 | -1.4% | 2,101 |
| 2024/07/17 | 27,120 | 27,120 | 26,955 | 26,955 | +60 | +0.2% | 31 |
| 2024/07/16 | 27,005 | 27,040 | 26,895 | 26,895 | +90 | +0.3% | 235 |
| 2024/07/12 | 26,830 | 26,980 | 26,745 | 26,805 | -365 | -1.3% | 131 |
| 2024/07/11 | 27,020 | 27,310 | 27,020 | 27,170 | +210 | +0.8% | 51 |
| 2024/07/10 | 26,860 | 26,960 | 26,795 | 26,960 | -10 | ±0% | 137 |
| 2024/07/09 | 26,650 | 26,970 | 26,610 | 26,970 | +310 | +1.2% | 475 |
| 2024/07/08 | 26,685 | 26,685 | 26,640 | 26,660 | +20 | +0.1% | 85 |
| 2024/07/05 | 26,915 | 26,915 | 26,640 | 26,640 | -480 | -1.8% | 121 |
| 2024/07/04 | 26,790 | 27,125 | 26,715 | 27,120 | +330 | +1.2% | 255 |
| 2024/07/03 | 26,670 | 26,790 | 26,635 | 26,790 | +120 | +0.4% | 1,196 |
| 2024/07/02 | 26,300 | 26,670 | 26,300 | 26,670 | +370 | +1.4% | 228 |
| 2024/07/01 | 26,440 | 26,445 | 26,295 | 26,300 | +135 | +0.5% | 185 |
| 2024/06/28 | 26,440 | 26,440 | 26,165 | 26,165 | +215 | +0.8% | 13 |
| 2024/06/27 | 25,950 | 25,950 | 25,950 | 25,950 | -50 | -0.2% | 6 |
| 2024/06/26 | 26,000 | 26,070 | 26,000 | 26,000 | +90 | +0.3% | 7 |
| 2024/06/25 | 25,695 | 25,910 | 25,695 | 25,910 | +430 | +1.7% | 36 |
| 2024/06/24 | 25,505 | 25,600 | 25,450 | 25,480 | +25 | +0.1% | 598 |
| 2024/06/21 | 25,160 | 25,525 | 25,160 | 25,455 | +145 | +0.6% | 14 |
| 2024/06/20 | 25,880 | 25,880 | 25,195 | 25,310 | -70 | -0.3% | 121 |
| 2024/06/19 | 25,355 | 25,415 | 25,355 | 25,380 | +110 | +0.4% | 7 |
| 2024/06/18 | 25,215 | 25,335 | 25,215 | 25,270 | +180 | +0.7% | 55 |
| 2024/06/17 | 25,305 | 25,305 | 25,090 | 25,090 | -510 | -2% | 446 |
| 2024/06/14 | 25,530 | 25,655 | 25,530 | 25,600 | +155 | +0.6% | 159 |
| 2024/06/13 | 25,565 | 25,755 | 25,445 | 25,445 | -235 | -0.9% | 455 |
| 2024/06/12 | 25,680 | 25,680 | 25,680 | 25,680 | -195 | -0.8% | 16 |
151～
200
件表示中 / 2339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
