2,129
-23 (-1.07%)
株価：2025/04/21 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,630 | 1,630 | 1,620 | 1,623 | ±0 | ±0% | 231 |
| 2022/08/23 | 1,632 | 1,632 | 1,623 | 1,623 | -20 | -1.2% | 1,199 |
| 2022/08/22 | 1,638 | 1,643 | 1,632 | 1,643 | ±0 | ±0% | 362 |
| 2022/08/19 | 1,645 | 1,648 | 1,640 | 1,643 | +3 | +0.2% | 549 |
| 2022/08/18 | 1,636 | 1,643 | 1,636 | 1,640 | -13 | -0.8% | 239 |
| 2022/08/17 | 1,640 | 1,653 | 1,626 | 1,653 | +15 | +0.9% | 2,818 |
| 2022/08/16 | 1,639 | 1,639 | 1,630 | 1,638 | -1 | -0.1% | 581 |
| 2022/08/15 | 1,635 | 1,639 | 1,625 | 1,639 | +15 | +0.9% | 10,650 |
| 2022/08/12 | 1,595 | 1,624 | 1,593 | 1,624 | +34 | +2.1% | 10,213 |
| 2022/08/10 | 1,588 | 1,593 | 1,583 | 1,590 | -4 | -0.3% | 188 |
| 2022/08/09 | 1,605 | 1,606 | 1,593 | 1,594 | -11 | -0.7% | 55 |
| 2022/08/08 | 1,586 | 1,605 | 1,586 | 1,605 | +6 | +0.4% | 569 |
| 2022/08/05 | 1,588 | 1,600 | 1,588 | 1,599 | +10 | +0.6% | 131 |
| 2022/08/04 | 1,589 | 1,595 | 1,588 | 1,589 | ±0 | ±0% | 536 |
| 2022/08/03 | 1,585 | 1,590 | 1,582 | 1,589 | +4 | +0.3% | 117 |
| 2022/08/02 | 1,609 | 1,609 | 1,583 | 1,585 | -27 | -1.7% | 1,362 |
| 2022/08/01 | 1,605 | 1,612 | 1,595 | 1,612 | +17 | +1.1% | 1,000 |
| 2022/07/29 | 1,604 | 1,606 | 1,595 | 1,595 | -5 | -0.3% | 285 |
| 2022/07/28 | 1,605 | 1,609 | 1,599 | 1,600 | -1 | -0.1% | 763 |
| 2022/07/27 | 1,594 | 1,605 | 1,592 | 1,601 | +9 | +0.6% | 140 |
| 2022/07/26 | 1,590 | 1,599 | 1,590 | 1,592 | -7 | -0.4% | 440 |
| 2022/07/25 | 1,593 | 1,605 | 1,593 | 1,599 | -13 | -0.8% | 527 |
| 2022/07/22 | 1,593 | 1,612 | 1,593 | 1,612 | +3 | +0.2% | 1,446 |
| 2022/07/21 | 1,604 | 1,609 | 1,594 | 1,609 | +7 | +0.4% | 691 |
| 2022/07/20 | 1,575 | 1,602 | 1,574 | 1,602 | +38 | +2.4% | 2,747 |
| 2022/07/19 | 1,559 | 1,568 | 1,557 | 1,564 | +16 | +1% | 12,905 |
| 2022/07/15 | 1,562 | 1,563 | 1,548 | 1,548 | -14 | -0.9% | 614 |
| 2022/07/14 | 1,554 | 1,562 | 1,546 | 1,562 | +8 | +0.5% | 4,720 |
| 2022/07/13 | 1,560 | 1,560 | 1,553 | 1,554 | +1 | +0.1% | 83 |
| 2022/07/12 | 1,578 | 1,578 | 1,550 | 1,553 | -26 | -1.6% | 13,306 |
| 2022/07/11 | 1,546 | 1,585 | 1,546 | 1,579 | +34 | +2.2% | 3,655 |
| 2022/07/08 | 1,545 | 1,567 | 1,545 | 1,545 | -5 | -0.3% | 16,625 |
| 2022/07/07 | 1,545 | 1,552 | 1,531 | 1,550 | +2 | +0.1% | 17,280 |
| 2022/07/06 | 1,561 | 1,562 | 1,545 | 1,548 | -18 | -1.1% | 32,968 |
| 2022/07/05 | 1,560 | 1,572 | 1,560 | 1,566 | +25 | +1.6% | 19,122 |
| 2022/07/04 | 1,563 | 1,563 | 1,541 | 1,541 | +5 | +0.3% | 6,783 |
| 2022/07/01 | 1,576 | 1,576 | 1,533 | 1,536 | -23 | -1.5% | 25,551 |
| 2022/06/30 | 1,582 | 1,582 | 1,557 | 1,559 | -18 | -1.1% | 8,971 |
| 2022/06/29 | 1,584 | 1,586 | 1,576 | 1,577 | -9 | -0.6% | 6,658 |
| 2022/06/28 | 1,560 | 1,586 | 1,553 | 1,586 | +15 | +1% | 13,490 |
| 2022/06/27 | 1,572 | 1,573 | 1,565 | 1,571 | +17 | +1.1% | 18,002 |
| 2022/06/24 | 1,550 | 1,555 | 1,544 | 1,554 | +11 | +0.7% | 6,712 |
| 2022/06/23 | 1,553 | 1,558 | 1,542 | 1,543 | -7 | -0.5% | 10,607 |
| 2022/06/22 | 1,572 | 1,572 | 1,547 | 1,550 | ±0 | ±0% | 7,067 |
| 2022/06/21 | 1,533 | 1,550 | 1,532 | 1,550 | +37 | +2.4% | 7,931 |
| 2022/06/20 | 1,559 | 1,559 | 1,511 | 1,513 | -19 | -1.2% | 12,021 |
| 2022/06/17 | 1,549 | 1,549 | 1,521 | 1,532 | -26 | -1.7% | 11,260 |
| 2022/06/16 | 1,583 | 1,589 | 1,558 | 1,558 | +8 | +0.5% | 8,881 |
| 2022/06/15 | 1,576 | 1,576 | 1,550 | 1,550 | -22 | -1.4% | 8,186 |
| 2022/06/14 | 1,573 | 1,578 | 1,558 | 1,572 | -21 | -1.3% | 11,831 |
651～
700
件表示中 / 2746件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
