2,152
+22 (+1.03%)
株価：2025/04/18 15:18
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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,281 | 2,287 | 2,256 | 2,256 | -18 | -0.8% | 8,931 |
| 2025/02/03 | 2,256 | 2,274 | 2,250 | 2,274 | -44 | -1.9% | 3,570 |
| 2025/01/31 | 2,311 | 2,318 | 2,304 | 2,318 | +7 | +0.3% | 2,221 |
| 2025/01/30 | 2,295 | 2,311 | 2,295 | 2,311 | +6 | +0.3% | 1,056 |
| 2025/01/29 | 2,301 | 2,307 | 2,297 | 2,305 | +12 | +0.5% | 1,196 |
| 2025/01/28 | 2,284 | 2,304 | 2,270 | 2,293 | +17 | +0.7% | 1,041 |
| 2025/01/27 | 2,300 | 2,306 | 2,276 | 2,276 | -4 | -0.2% | 5,584 |
| 2025/01/24 | 2,286 | 2,297 | 2,275 | 2,280 | +8 | +0.4% | 867 |
| 2025/01/23 | 2,276 | 2,284 | 2,266 | 2,272 | +11 | +0.5% | 2,082 |
| 2025/01/22 | 2,265 | 2,273 | 2,261 | 2,261 | +5 | +0.2% | 3,222 |
| 2025/01/21 | 2,264 | 2,264 | 2,239 | 2,256 | +6 | +0.3% | 1,096 |
| 2025/01/20 | 2,237 | 2,257 | 2,237 | 2,250 | +25 | +1.1% | 1,753 |
| 2025/01/17 | 2,223 | 2,225 | 2,177 | 2,225 | -11 | -0.5% | 5,625 |
| 2025/01/16 | 2,241 | 2,252 | 2,229 | 2,236 | +7 | +0.3% | 1,220 |
| 2025/01/15 | 2,246 | 2,249 | 2,225 | 2,229 | -3 | -0.1% | 1,462 |
| 2025/01/14 | 2,254 | 2,254 | 2,216 | 2,232 | -29 | -1.3% | 11,208 |
| 2025/01/10 | 2,257 | 2,266 | 2,251 | 2,261 | +9 | +0.4% | 1,248 |
| 2025/01/09 | 2,290 | 2,290 | 2,252 | 2,252 | -46 | -2% | 1,608 |
| 2025/01/08 | 2,301 | 2,302 | 2,288 | 2,298 | -8 | -0.3% | 5,801 |
| 2025/01/07 | 2,305 | 2,319 | 2,290 | 2,306 | -9 | -0.4% | 2,354 |
| 2025/01/06 | 2,346 | 2,346 | 2,306 | 2,315 | -25 | -1.1% | 4,145 |
| 2024/12/30 | 2,353 | 2,358 | 2,331 | 2,340 | -41 | -1.7% | 11,663 |
| 2024/12/27 | 2,328 | 2,381 | 2,328 | 2,381 | +67 | +2.9% | 22,679 |
| 2024/12/26 | 2,290 | 2,318 | 2,290 | 2,314 | +52 | +2.3% | 2,948 |
| 2024/12/25 | 2,294 | 2,294 | 2,262 | 2,262 | -18 | -0.8% | 3,546 |
| 2024/12/24 | 2,293 | 2,294 | 2,280 | 2,280 | -10 | -0.4% | 1,627 |
| 2024/12/23 | 2,281 | 2,290 | 2,275 | 2,290 | +43 | +1.9% | 1,767 |
| 2024/12/20 | 2,285 | 2,288 | 2,247 | 2,247 | -33 | -1.4% | 4,040 |
| 2024/12/19 | 2,249 | 2,282 | 2,244 | 2,280 | -6 | -0.3% | 2,514 |
| 2024/12/18 | 2,286 | 2,295 | 2,283 | 2,286 | -3 | -0.1% | 2,446 |
| 2024/12/17 | 2,303 | 2,315 | 2,289 | 2,289 | -7 | -0.3% | 540 |
| 2024/12/16 | 2,306 | 2,310 | 2,295 | 2,296 | -5 | -0.2% | 1,311 |
| 2024/12/13 | 2,319 | 2,319 | 2,293 | 2,301 | -27 | -1.2% | 5,197 |
| 2024/12/12 | 2,332 | 2,339 | 2,328 | 2,328 | +19 | +0.8% | 3,949 |
| 2024/12/11 | 2,309 | 2,309 | 2,296 | 2,309 | +8 | +0.3% | 1,043 |
| 2024/12/10 | 2,319 | 2,320 | 2,301 | 2,301 | +3 | +0.1% | 12,562 |
| 2024/12/09 | 2,308 | 2,308 | 2,292 | 2,298 | -1 | ±0% | 1,020 |
| 2024/12/06 | 2,309 | 2,310 | 2,290 | 2,299 | -8 | -0.3% | 639 |
| 2024/12/05 | 2,320 | 2,322 | 2,304 | 2,307 | -3 | -0.1% | 2,864 |
| 2024/12/04 | 2,319 | 2,325 | 2,301 | 2,310 | +3 | +0.1% | 2,339 |
| 2024/12/03 | 2,300 | 2,328 | 2,300 | 2,307 | +26 | +1.1% | 6,853 |
| 2024/12/02 | 2,262 | 2,290 | 2,262 | 2,281 | +18 | +0.8% | 467 |
| 2024/11/29 | 2,258 | 2,263 | 2,249 | 2,263 | +7 | +0.3% | 113 |
| 2024/11/28 | 2,242 | 2,267 | 2,237 | 2,256 | +3 | +0.1% | 1,526 |
| 2024/11/27 | 2,265 | 2,265 | 2,240 | 2,253 | -21 | -0.9% | 429 |
| 2024/11/26 | 2,283 | 2,286 | 2,251 | 2,274 | -17 | -0.7% | 38,196 |
| 2024/11/25 | 2,290 | 2,306 | 2,288 | 2,291 | +11 | +0.5% | 6,166 |
| 2024/11/22 | 2,270 | 2,281 | 2,269 | 2,280 | +18 | +0.8% | 478 |
| 2024/11/21 | 2,277 | 2,278 | 2,262 | 2,262 | -15 | -0.7% | 208 |
| 2024/11/20 | 2,283 | 2,290 | 2,270 | 2,277 | -3 | -0.1% | 161 |
51～
100
件表示中 / 2745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
