2,553
+10 (+0.39%)
株価：2025/08/22 15:02
15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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,562 | 2,562 | 2,540 | 2,553 | +10 | +0.4% | 496 |
| 2025/08/21 | 2,559 | 2,559 | 2,540 | 2,543 | -16 | -0.6% | 15,876 |
| 2025/08/20 | 2,561 | 2,569 | 2,555 | 2,559 | -12 | -0.5% | 1,410 |
| 2025/08/19 | 2,577 | 2,577 | 2,565 | 2,571 | +5 | +0.2% | 4,726 |
| 2025/08/18 | 2,565 | 2,579 | 2,565 | 2,566 | +10 | +0.4% | 2,517 |
| 2025/08/15 | 2,533 | 2,561 | 2,528 | 2,556 | +36 | +1.4% | 5,123 |
| 2025/08/14 | 2,546 | 2,546 | 2,520 | 2,520 | -35 | -1.4% | 1,884 |
| 2025/08/13 | 2,546 | 2,563 | 2,545 | 2,555 | +24 | +0.9% | 2,505 |
| 2025/08/12 | 2,513 | 2,547 | 2,513 | 2,531 | +39 | +1.6% | 9,812 |
| 2025/08/08 | 2,480 | 2,509 | 2,480 | 2,492 | +26 | +1.1% | 8,153 |
| 2025/08/07 | 2,452 | 2,478 | 2,452 | 2,466 | +13 | +0.5% | 1,287 |
| 2025/08/06 | 2,431 | 2,458 | 2,431 | 2,453 | +27 | +1.1% | 777 |
| 2025/08/05 | 2,427 | 2,434 | 2,422 | 2,426 | +12 | +0.5% | 677 |
| 2025/08/04 | 2,384 | 2,415 | 2,384 | 2,414 | -31 | -1.3% | 2,743 |
| 2025/08/01 | 2,432 | 2,452 | 2,432 | 2,445 | +11 | +0.5% | 3,891 |
| 2025/07/31 | 2,420 | 2,434 | 2,419 | 2,434 | +25 | +1% | 2,578 |
| 2025/07/30 | 2,404 | 2,413 | 2,401 | 2,409 | +5 | +0.2% | 3,511 |
| 2025/07/29 | 2,408 | 2,408 | 2,398 | 2,404 | -21 | -0.9% | 662 |
| 2025/07/28 | 2,438 | 2,438 | 2,422 | 2,425 | -10 | -0.4% | 3,623 |
| 2025/07/25 | 2,453 | 2,454 | 2,435 | 2,435 | -32 | -1.3% | 1,160 |
| 2025/07/24 | 2,443 | 2,468 | 2,442 | 2,467 | +57 | +2.4% | 17,212 |
| 2025/07/23 | 2,375 | 2,427 | 2,375 | 2,410 | +62 | +2.6% | 86,040 |
| 2025/07/22 | 2,348 | 2,368 | 2,335 | 2,348 | +3 | +0.1% | 1,007 |
| 2025/07/18 | 2,361 | 2,361 | 2,345 | 2,345 | -10 | -0.4% | 3,638 |
| 2025/07/17 | 2,332 | 2,356 | 2,332 | 2,355 | +16 | +0.7% | 1,722 |
| 2025/07/16 | 2,343 | 2,348 | 2,335 | 2,339 | -4 | -0.2% | 857 |
| 2025/07/15 | 2,350 | 2,350 | 2,340 | 2,343 | -2 | -0.1% | 120 |
| 2025/07/14 | 2,334 | 2,350 | 2,333 | 2,345 | +2 | +0.1% | 474 |
| 2025/07/11 | 2,349 | 2,357 | 2,340 | 2,343 | +7 | +0.3% | 1,353 |
| 2025/07/10 | 2,347 | 2,347 | 2,326 | 2,336 | -14 | -0.6% | 2,144 |
| 2025/07/09 | 2,351 | 2,351 | 2,340 | 2,350 | +11 | +0.5% | 874 |
| 2025/07/08 | 2,330 | 2,341 | 2,330 | 2,339 | +6 | +0.3% | 1,226 |
| 2025/07/07 | 2,346 | 2,350 | 2,333 | 2,333 | -46 | -1.9% | 14,475 |
| 2025/07/04 | 2,391 | 2,393 | 2,374 | 2,379 | -1 | ±0% | 2,157 |
| 2025/07/03 | 2,377 | 2,380 | 2,372 | 2,380 | -3 | -0.1% | 2,018 |
| 2025/07/02 | 2,375 | 2,385 | 2,367 | 2,383 | +1 | ±0% | 430 |
| 2025/07/01 | 2,402 | 2,402 | 2,380 | 2,382 | -19 | -0.8% | 736 |
| 2025/06/30 | 2,408 | 2,416 | 2,398 | 2,401 | +17 | +0.7% | 2,427 |
| 2025/06/27 | 2,370 | 2,393 | 2,370 | 2,384 | +29 | +1.2% | 7,497 |
| 2025/06/26 | 2,342 | 2,361 | 2,342 | 2,355 | +16 | +0.7% | 19,134 |
| 2025/06/25 | 2,350 | 2,350 | 2,334 | 2,339 | +4 | +0.2% | 12,075 |
| 2025/06/24 | 2,357 | 2,357 | 2,335 | 2,335 | +9 | +0.4% | 2,965 |
| 2025/06/23 | 2,325 | 2,326 | 2,315 | 2,326 | -10 | -0.4% | 1,600 |
| 2025/06/20 | 2,348 | 2,354 | 2,336 | 2,336 | -14 | -0.6% | 1,153 |
| 2025/06/19 | 2,362 | 2,362 | 2,348 | 2,350 | -14 | -0.6% | 412 |
| 2025/06/18 | 2,337 | 2,365 | 2,337 | 2,364 | +19 | +0.8% | 11,188 |
| 2025/06/17 | 2,339 | 2,346 | 2,339 | 2,345 | +10 | +0.4% | 1,441 |
| 2025/06/16 | 2,337 | 2,343 | 2,328 | 2,335 | +19 | +0.8% | 906 |
| 2025/06/13 | 2,338 | 2,338 | 2,313 | 2,316 | -22 | -0.9% | 1,200 |
| 2025/06/12 | 2,345 | 2,348 | 2,336 | 2,338 | -4 | -0.2% | 161 |
1～
50
件表示中 / 2830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
