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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 1,307 | 1,325 | 1,307 | 1,321 | +16 | +1.2% | 17,570 |
| 2020/08/11 | 1,286 | 1,306 | 1,286 | 1,305 | +32 | +2.5% | 3,104 |
| 2020/08/07 | 1,280 | 1,281 | 1,270 | 1,273 | -8 | -0.6% | 1,348 |
| 2020/08/06 | 1,282 | 1,287 | 1,276 | 1,281 | ±0 | ±0% | 1,174 |
| 2020/08/05 | 1,275 | 1,282 | 1,272 | 1,281 | ±0 | ±0% | 2,405 |
| 2020/08/04 | 1,268 | 1,281 | 1,268 | 1,281 | +25 | +2% | 1,957 |
| 2020/08/03 | 1,246 | 1,257 | 1,242 | 1,256 | +21 | +1.7% | 22,171 |
| 2020/07/31 | 1,265 | 1,265 | 1,235 | 1,235 | -34 | -2.7% | 19,576 |
| 2020/07/30 | 1,281 | 1,284 | 1,269 | 1,269 | -11 | -0.9% | 525 |
| 2020/07/29 | 1,288 | 1,288 | 1,278 | 1,280 | -14 | -1.1% | 16,457 |
| 2020/07/28 | 1,300 | 1,305 | 1,294 | 1,294 | -6 | -0.5% | 259 |
| 2020/07/27 | 1,286 | 1,300 | 1,282 | 1,300 | ±0 | ±0% | 19,756 |
| 2020/07/22 | 1,303 | 1,306 | 1,299 | 1,300 | -6 | -0.5% | 1,696 |
| 2020/07/21 | 1,301 | 1,306 | 1,301 | 1,306 | +5 | +0.4% | 2,232 |
| 2020/07/20 | 1,303 | 1,303 | 1,294 | 1,301 | +5 | +0.4% | 16,313 |
| 2020/07/17 | 1,305 | 1,305 | 1,296 | 1,296 | -6 | -0.5% | 11,195 |
| 2020/07/16 | 1,306 | 1,309 | 1,301 | 1,302 | -7 | -0.5% | 337 |
| 2020/07/15 | 1,300 | 1,311 | 1,300 | 1,309 | +16 | +1.2% | 4,780 |
| 2020/07/14 | 1,291 | 1,295 | 1,288 | 1,293 | -4 | -0.3% | 2,183 |
| 2020/07/13 | 1,287 | 1,298 | 1,285 | 1,297 | +27 | +2.1% | 1,620 |
| 2020/07/10 | 1,283 | 1,283 | 1,270 | 1,270 | -15 | -1.2% | 1,130 |
| 2020/07/09 | 1,286 | 1,293 | 1,276 | 1,285 | -2 | -0.2% | 1,899 |
| 2020/07/08 | 1,290 | 1,306 | 1,287 | 1,287 | -9 | -0.7% | 10,037 |
| 2020/07/07 | 1,296 | 1,302 | 1,292 | 1,296 | -17 | -1.3% | 1,550 |
| 2020/07/06 | 1,297 | 1,315 | 1,297 | 1,313 | +19 | +1.5% | 3,575 |
| 2020/07/03 | 1,293 | 1,294 | 1,287 | 1,294 | +8 | +0.6% | 16,236 |
| 2020/07/02 | 1,285 | 1,292 | 1,282 | 1,286 | +5 | +0.4% | 3,031 |
| 2020/07/01 | 1,298 | 1,299 | 1,280 | 1,281 | -13 | -1% | 3,260 |
| 2020/06/30 | 1,310 | 1,310 | 1,294 | 1,294 | +2 | +0.2% | 3,706 |
| 2020/06/29 | 1,302 | 1,302 | 1,290 | 1,292 | -18 | -1.4% | 1,967 |
| 2020/06/26 | 1,310 | 1,314 | 1,306 | 1,310 | +13 | +1% | 19,678 |
| 2020/06/25 | 1,300 | 1,308 | 1,296 | 1,297 | -16 | -1.2% | 15,015 |
| 2020/06/24 | 1,320 | 1,320 | 1,313 | 1,313 | -5 | -0.4% | 5,868 |
| 2020/06/23 | 1,325 | 1,329 | 1,306 | 1,318 | +6 | +0.5% | 30,944 |
| 2020/06/22 | 1,313 | 1,320 | 1,312 | 1,312 | -1 | -0.1% | 4,466 |
| 2020/06/19 | 1,321 | 1,321 | 1,310 | 1,313 | -2 | -0.2% | 6,209 |
| 2020/06/18 | 1,318 | 1,318 | 1,302 | 1,315 | -4 | -0.3% | 222,336 |
| 2020/06/17 | 1,328 | 1,328 | 1,315 | 1,319 | -9 | -0.7% | 28,517 |
| 2020/06/16 | 1,306 | 1,331 | 1,300 | 1,328 | +52 | +4.1% | 10,800 |
| 2020/06/15 | 1,298 | 1,312 | 1,276 | 1,276 | -33 | -2.5% | 11,645 |
| 2020/06/12 | 1,297 | 1,310 | 1,284 | 1,309 | -15 | -1.1% | 13,664 |
| 2020/06/11 | 1,332 | 1,341 | 1,323 | 1,324 | -26 | -1.9% | 3,523 |
| 2020/06/10 | 1,345 | 1,355 | 1,344 | 1,350 | -5 | -0.4% | 6,255 |
| 2020/06/09 | 1,355 | 1,357 | 1,346 | 1,355 | +2 | +0.1% | 26,481 |
| 2020/06/08 | 1,355 | 1,358 | 1,349 | 1,353 | +12 | +0.9% | 12,566 |
| 2020/06/05 | 1,330 | 1,341 | 1,327 | 1,341 | +8 | +0.6% | 25,707 |
| 2020/06/04 | 1,343 | 1,345 | 1,324 | 1,333 | +1 | +0.1% | 38,939 |
| 2020/06/03 | 1,342 | 1,343 | 1,323 | 1,332 | +12 | +0.9% | 28,387 |
| 2020/06/02 | 1,312 | 1,323 | 1,310 | 1,320 | +15 | +1.1% | 13,454 |
| 2020/06/01 | 1,303 | 1,310 | 1,299 | 1,305 | +4 | +0.3% | 8,272 |
1051～
1100
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
