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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/11 | 25,890 | 25,890 | 25,875 | 25,875 | -15 | -0.1% | 4 |
| 2024/06/10 | 25,705 | 25,890 | 25,705 | 25,890 | +285 | +1.1% | 19 |
| 2024/06/07 | 25,640 | 25,640 | 25,605 | 25,605 | -90 | -0.4% | 11 |
| 2024/06/06 | 25,770 | 25,770 | 25,690 | 25,695 | +185 | +0.7% | 18 |
| 2024/06/05 | 25,555 | 25,555 | 25,500 | 25,510 | -430 | -1.7% | 32 |
| 2024/06/04 | 25,945 | 25,945 | 25,920 | 25,940 | -110 | -0.4% | 12 |
| 2024/06/03 | 25,900 | 26,050 | 25,900 | 26,050 | +295 | +1.1% | 35 |
| 2024/05/31 | 25,755 | 25,755 | 25,755 | 25,755 | +450 | +1.8% | 18 |
| 2024/05/30 | 25,110 | 25,305 | 25,100 | 25,305 | -265 | -1% | 25 |
| 2024/05/29 | 25,750 | 25,850 | 25,570 | 25,570 | -170 | -0.7% | 25 |
| 2024/05/28 | 25,740 | 25,740 | 25,740 | 25,740 | +70 | +0.3% | 1 |
| 2024/05/27 | 25,670 | 25,670 | 25,670 | 25,670 | +175 | +0.7% | 1 |
| 2024/05/24 | 25,250 | 25,545 | 25,250 | 25,495 | -135 | -0.5% | 91 |
| 2024/05/23 | 25,525 | 25,630 | 25,525 | 25,630 | +155 | +0.6% | 12 |
| 2024/05/22 | 25,500 | 25,530 | 25,475 | 25,475 | -235 | -0.9% | 18 |
| 2024/05/21 | 25,710 | 25,710 | 25,710 | 25,710 | +5 | ±0% | 5 |
| 2024/05/20 | 25,705 | 25,790 | 25,705 | 25,705 | +210 | +0.8% | 47 |
| 2024/05/17 | 25,495 | 25,495 | 25,495 | 25,495 | +105 | +0.4% | 6 |
| 2024/05/16 | 25,390 | 25,390 | 25,390 | 25,390 | +50 | +0.2% | 9 |
| 2024/05/15 | 25,430 | 25,430 | 25,340 | 25,340 | +75 | +0.3% | 4 |
201～
250
件表示中 / 2369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
