2,280
+18 (+0.80%)
株価：2024/11/22 14:12
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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,645 | 1,651 | 1,623 | 1,623 | -19 | -1.2% | 4,611 |
| 2021/03/22 | 1,650 | 1,650 | 1,634 | 1,642 | -18 | -1.1% | 4,409 |
| 2021/03/19 | 1,648 | 1,662 | 1,648 | 1,660 | -2 | -0.1% | 4,265 |
| 2021/03/18 | 1,646 | 1,663 | 1,646 | 1,662 | +24 | +1.5% | 26,893 |
| 2021/03/17 | 1,631 | 1,639 | 1,629 | 1,638 | +1 | +0.1% | 1,231 |
| 2021/03/16 | 1,626 | 1,637 | 1,626 | 1,637 | +11 | +0.7% | 2,095 |
| 2021/03/15 | 1,619 | 1,627 | 1,615 | 1,626 | +16 | +1% | 4,869 |
| 2021/03/12 | 1,595 | 1,614 | 1,592 | 1,610 | +17 | +1.1% | 37,882 |
| 2021/03/11 | 1,592 | 1,593 | 1,587 | 1,593 | +4 | +0.3% | 1,419 |
| 2021/03/10 | 1,587 | 1,592 | 1,586 | 1,589 | +3 | +0.2% | 1,973 |
| 2021/03/09 | 1,580 | 1,586 | 1,569 | 1,586 | +20 | +1.3% | 3,735 |
| 2021/03/08 | 1,591 | 1,591 | 1,564 | 1,566 | -1 | -0.1% | 9,368 |
| 2021/03/05 | 1,557 | 1,568 | 1,542 | 1,567 | +5 | +0.3% | 2,859 |
| 2021/03/04 | 1,566 | 1,570 | 1,548 | 1,562 | -13 | -0.8% | 8,305 |
| 2021/03/03 | 1,575 | 1,575 | 1,568 | 1,575 | +5 | +0.3% | 710 |
| 2021/03/02 | 1,591 | 1,591 | 1,560 | 1,570 | -5 | -0.3% | 4,126 |
| 2021/03/01 | 1,567 | 1,578 | 1,567 | 1,575 | +27 | +1.7% | 1,309 |
| 2021/02/26 | 1,580 | 1,580 | 1,545 | 1,548 | -50 | -3.1% | 16,778 |
| 2021/02/25 | 1,602 | 1,604 | 1,595 | 1,598 | +16 | +1% | 1,810 |
| 2021/02/24 | 1,601 | 1,601 | 1,578 | 1,582 | -24 | -1.5% | 5,707 |
| 2021/02/22 | 1,614 | 1,618 | 1,603 | 1,606 | +4 | +0.2% | 2,750 |
| 2021/02/19 | 1,600 | 1,605 | 1,594 | 1,602 | -6 | -0.4% | 3,627 |
| 2021/02/18 | 1,629 | 1,631 | 1,607 | 1,608 | -19 | -1.2% | 18,292 |
| 2021/02/17 | 1,624 | 1,630 | 1,622 | 1,627 | ±0 | ±0% | 4,646 |
| 2021/02/16 | 1,621 | 1,638 | 1,621 | 1,627 | +9 | +0.6% | 323,079 |
| 2021/02/15 | 1,610 | 1,620 | 1,609 | 1,618 | +19 | +1.2% | 3,249 |
| 2021/02/12 | 1,603 | 1,604 | 1,596 | 1,599 | ±0 | ±0% | 1,348 |
| 2021/02/10 | 1,595 | 1,601 | 1,590 | 1,599 | +3 | +0.2% | 2,442 |
| 2021/02/09 | 1,596 | 1,598 | 1,588 | 1,596 | +3 | +0.2% | 4,690 |
| 2021/02/08 | 1,570 | 1,595 | 1,570 | 1,593 | +30 | +1.9% | 5,255 |
| 2021/02/05 | 1,558 | 1,564 | 1,556 | 1,563 | +16 | +1% | 17,154 |
| 2021/02/04 | 1,553 | 1,557 | 1,543 | 1,547 | -4 | -0.3% | 856 |
| 2021/02/03 | 1,541 | 1,552 | 1,541 | 1,551 | +19 | +1.2% | 4,193 |
| 2021/02/02 | 1,527 | 1,533 | 1,522 | 1,532 | +12 | +0.8% | 2,243 |
| 2021/02/01 | 1,500 | 1,524 | 1,500 | 1,520 | +14 | +0.9% | 1,782 |
| 2021/01/29 | 1,532 | 1,534 | 1,504 | 1,506 | -24 | -1.6% | 2,994 |
| 2021/01/28 | 1,516 | 1,537 | 1,512 | 1,530 | -17 | -1.1% | 4,558 |
| 2021/01/27 | 1,550 | 1,550 | 1,542 | 1,547 | +6 | +0.4% | 906 |
| 2021/01/26 | 1,543 | 1,545 | 1,540 | 1,541 | -7 | -0.5% | 26,158 |
| 2021/01/25 | 1,550 | 1,550 | 1,544 | 1,548 | +4 | +0.3% | 655 |
| 2021/01/22 | 1,537 | 1,546 | 1,537 | 1,544 | -2 | -0.1% | 364 |
| 2021/01/21 | 1,543 | 1,553 | 1,543 | 1,546 | +11 | +0.7% | 1,493 |
| 2021/01/20 | 1,544 | 1,546 | 1,532 | 1,535 | -7 | -0.5% | 633 |
| 2021/01/19 | 1,542 | 1,546 | 1,541 | 1,542 | +8 | +0.5% | 6,090 |
| 2021/01/18 | 1,536 | 1,540 | 1,531 | 1,534 | -7 | -0.5% | 1,145 |
| 2021/01/15 | 1,563 | 1,563 | 1,541 | 1,541 | -14 | -0.9% | 22,134 |
| 2021/01/14 | 1,544 | 1,568 | 1,544 | 1,555 | +8 | +0.5% | 4,828 |
| 2021/01/13 | 1,537 | 1,551 | 1,537 | 1,547 | +6 | +0.4% | 11,588 |
| 2021/01/12 | 1,536 | 1,546 | 1,536 | 1,541 | +2 | +0.1% | 5,002 |
| 2021/01/08 | 1,520 | 1,540 | 1,520 | 1,539 | +24 | +1.6% | 21,927 |
901～
950
件表示中 / 2648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
