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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
件表示中 / 2338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
