2,565
+12 (+0.47%)
株価：2025/08/25 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,597 | 1,597 | 1,586 | 1,596 | -1 | -0.1% | 976 |
| 2022/12/27 | 1,595 | 1,600 | 1,594 | 1,597 | +7 | +0.4% | 1,137 |
| 2022/12/26 | 1,600 | 1,600 | 1,585 | 1,590 | +3 | +0.2% | 2,526 |
| 2022/12/23 | 1,594 | 1,594 | 1,579 | 1,587 | -8 | -0.5% | 3,510 |
| 2022/12/22 | 1,600 | 1,600 | 1,587 | 1,595 | +9 | +0.6% | 1,526 |
| 2022/12/21 | 1,593 | 1,599 | 1,583 | 1,586 | -6 | -0.4% | 4,886 |
| 2022/12/20 | 1,615 | 1,624 | 1,583 | 1,592 | -25 | -1.5% | 5,486 |
| 2022/12/19 | 1,619 | 1,624 | 1,615 | 1,617 | -13 | -0.8% | 1,524 |
| 2022/12/16 | 1,635 | 1,640 | 1,628 | 1,630 | -20 | -1.2% | 4,664 |
| 2022/12/15 | 1,647 | 1,654 | 1,645 | 1,650 | -3 | -0.2% | 863 |
| 2022/12/14 | 1,649 | 1,654 | 1,645 | 1,653 | +8 | +0.5% | 498 |
| 2022/12/13 | 1,640 | 1,650 | 1,640 | 1,645 | +8 | +0.5% | 2,876 |
| 2022/12/12 | 1,635 | 1,642 | 1,635 | 1,637 | -5 | -0.3% | 410 |
| 2022/12/09 | 1,622 | 1,642 | 1,622 | 1,642 | +20 | +1.2% | 4,154 |
| 2022/12/08 | 1,625 | 1,625 | 1,613 | 1,622 | -5 | -0.3% | 544 |
| 2022/12/07 | 1,634 | 1,634 | 1,627 | 1,627 | -6 | -0.4% | 1,588 |
| 2022/12/06 | 1,633 | 1,634 | 1,625 | 1,633 | +5 | +0.3% | 1,959 |
| 2022/12/05 | 1,627 | 1,632 | 1,625 | 1,628 | -4 | -0.2% | 1,576 |
| 2022/12/02 | 1,660 | 1,660 | 1,627 | 1,632 | -29 | -1.7% | 2,735 |
| 2022/12/01 | 1,670 | 1,671 | 1,660 | 1,661 | +6 | +0.4% | 845 |
| 2022/11/30 | 1,660 | 1,660 | 1,649 | 1,655 | -7 | -0.4% | 474 |
| 2022/11/29 | 1,673 | 1,673 | 1,658 | 1,662 | -11 | -0.7% | 1,530 |
| 2022/11/28 | 1,682 | 1,682 | 1,668 | 1,673 | -10 | -0.6% | 395 |
| 2022/11/25 | 1,683 | 1,687 | 1,682 | 1,683 | -3 | -0.2% | 250 |
| 2022/11/24 | 1,668 | 1,689 | 1,668 | 1,686 | +21 | +1.3% | 1,426 |
| 2022/11/22 | 1,650 | 1,668 | 1,650 | 1,665 | +18 | +1.1% | 2,362 |
| 2022/11/21 | 1,655 | 1,655 | 1,643 | 1,647 | +1 | +0.1% | 226 |
| 2022/11/18 | 1,645 | 1,650 | 1,645 | 1,646 | +5 | +0.3% | 1,616 |
| 2022/11/17 | 1,643 | 1,648 | 1,641 | 1,641 | -1 | -0.1% | 257 |
| 2022/11/16 | 1,649 | 1,649 | 1,635 | 1,642 | ±0 | ±0% | 8,405 |
| 2022/11/15 | 1,645 | 1,645 | 1,637 | 1,642 | +3 | +0.2% | 60 |
| 2022/11/14 | 1,637 | 1,648 | 1,637 | 1,639 | -15 | -0.9% | 1,833 |
| 2022/11/11 | 1,643 | 1,654 | 1,640 | 1,654 | +37 | +2.3% | 4,680 |
| 2022/11/10 | 1,611 | 1,619 | 1,611 | 1,617 | -7 | -0.4% | 610 |
| 2022/11/09 | 1,621 | 1,633 | 1,621 | 1,624 | -7 | -0.4% | 295 |
| 2022/11/08 | 1,614 | 1,633 | 1,611 | 1,631 | +21 | +1.3% | 4,588 |
| 2022/11/07 | 1,613 | 1,613 | 1,603 | 1,610 | +17 | +1.1% | 1,366 |
| 2022/11/04 | 1,606 | 1,606 | 1,585 | 1,593 | -19 | -1.2% | 1,556 |
| 2022/11/02 | 1,613 | 1,618 | 1,610 | 1,612 | +2 | +0.1% | 692 |
| 2022/11/01 | 1,610 | 1,611 | 1,606 | 1,610 | +8 | +0.5% | 674 |
| 2022/10/31 | 1,590 | 1,602 | 1,590 | 1,602 | +21 | +1.3% | 1,837 |
| 2022/10/28 | 1,583 | 1,586 | 1,574 | 1,581 | -8 | -0.5% | 456 |
| 2022/10/27 | 1,604 | 1,604 | 1,588 | 1,589 | -6 | -0.4% | 158 |
| 2022/10/26 | 1,586 | 1,601 | 1,586 | 1,595 | +13 | +0.8% | 1,150 |
| 2022/10/25 | 1,575 | 1,588 | 1,575 | 1,582 | +13 | +0.8% | 1,700 |
| 2022/10/24 | 1,571 | 1,581 | 1,561 | 1,569 | +6 | +0.4% | 1,536 |
| 2022/10/21 | 1,570 | 1,570 | 1,563 | 1,563 | -11 | -0.7% | 1,029 |
| 2022/10/20 | 1,585 | 1,585 | 1,566 | 1,574 | -9 | -0.6% | 1,504 |
| 2022/10/19 | 1,580 | 1,585 | 1,580 | 1,583 | +6 | +0.4% | 1,256 |
| 2022/10/18 | 1,572 | 1,581 | 1,567 | 1,577 | +17 | +1.1% | 482 |
651～
700
件表示中 / 2831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
