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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 1,276 | 1,281 | 1,275 | 1,280 | +6 | +0.5% | 103,754 |
| 2019/07/29 | 1,274 | 1,274 | 1,268 | 1,274 | ±0 | ±0% | 77,368 |
| 2019/07/26 | 1,275 | 1,276 | 1,270 | 1,274 | -5 | -0.4% | 3,851 |
| 2019/07/25 | 1,280 | 1,282 | 1,279 | 1,279 | +3 | +0.2% | 52,496 |
| 2019/07/24 | 1,278 | 1,279 | 1,275 | 1,276 | +1 | +0.1% | 24,362 |
| 2019/07/23 | 1,264 | 1,277 | 1,263 | 1,275 | +9 | +0.7% | 2,826 |
| 2019/07/22 | 1,268 | 1,268 | 1,263 | 1,266 | -6 | -0.5% | 999 |
| 2019/07/19 | 1,253 | 1,272 | 1,249 | 1,272 | +24 | +1.9% | 3,417 |
| 2019/07/18 | 1,267 | 1,267 | 1,244 | 1,248 | -26 | -2% | 20,497 |
| 2019/07/17 | 1,268 | 1,275 | 1,268 | 1,274 | -1 | -0.1% | 2,195 |
| 2019/07/16 | 1,277 | 1,278 | 1,271 | 1,275 | -2 | -0.2% | 1,170 |
| 2019/07/12 | 1,282 | 1,284 | 1,277 | 1,277 | -3 | -0.2% | 1,605 |
| 2019/07/11 | 1,277 | 1,283 | 1,277 | 1,280 | ±0 | ±0% | 1,719 |
| 2019/07/10 | 1,274 | 1,280 | 1,272 | 1,280 | +1 | +0.1% | 1,319 |
| 2019/07/09 | 1,283 | 1,288 | 1,276 | 1,279 | -3 | -0.2% | 2,125 |
| 2019/07/08 | 1,289 | 1,289 | 1,280 | 1,282 | -5 | -0.4% | 20,262 |
| 2019/07/05 | 1,291 | 1,293 | 1,287 | 1,287 | -2 | -0.2% | 2,262 |
| 2019/07/04 | 1,288 | 1,290 | 1,287 | 1,289 | -9 | -0.7% | 5,036 |
| 2019/07/03 | 1,302 | 1,302 | 1,293 | 1,298 | -5 | -0.4% | 8,504 |
| 2019/07/02 | 1,305 | 1,307 | 1,301 | 1,303 | -2 | -0.2% | 10,380 |
| 2019/07/01 | 1,294 | 1,305 | 1,292 | 1,305 | +33 | +2.6% | 33,716 |
| 2019/06/28 | 1,274 | 1,279 | 1,271 | 1,272 | -2 | -0.2% | 2,617 |
| 2019/06/27 | 1,264 | 1,277 | 1,264 | 1,274 | +11 | +0.9% | 1,670 |
| 2019/06/26 | 1,259 | 1,267 | 1,258 | 1,263 | -21 | -1.6% | 6,194 |
| 2019/06/25 | 1,269 | 1,284 | 1,266 | 1,284 | +11 | +0.9% | 5,099 |
| 2019/06/24 | 1,257 | 1,274 | 1,257 | 1,273 | +2 | +0.2% | 3,386 |
| 2019/06/21 | 1,280 | 1,281 | 1,268 | 1,271 | -9 | -0.7% | 5,921 |
| 2019/06/20 | 1,281 | 1,285 | 1,279 | 1,280 | +1 | +0.1% | 3,141 |
| 2019/06/19 | 1,270 | 1,279 | 1,270 | 1,279 | +23 | +1.8% | 4,971 |
| 2019/06/18 | 1,263 | 1,268 | 1,253 | 1,256 | -10 | -0.8% | 1,827 |
| 2019/06/17 | 1,265 | 1,269 | 1,265 | 1,266 | -2 | -0.2% | 1,706 |
| 2019/06/14 | 1,270 | 1,270 | 1,261 | 1,268 | -1 | -0.1% | 3,228 |
| 2019/06/13 | 1,274 | 1,274 | 1,258 | 1,269 | -7 | -0.5% | 1,784 |
| 2019/06/12 | 1,282 | 1,282 | 1,276 | 1,276 | -3 | -0.2% | 28,526 |
| 2019/06/11 | 1,275 | 1,281 | 1,273 | 1,279 | +4 | +0.3% | 1,886 |
| 2019/06/10 | 1,267 | 1,277 | 1,267 | 1,275 | +18 | +1.4% | 2,537 |
| 2019/06/07 | 1,255 | 1,258 | 1,252 | 1,257 | +4 | +0.3% | 2,043 |
| 2019/06/06 | 1,256 | 1,257 | 1,252 | 1,253 | -3 | -0.2% | 1,314 |
| 2019/06/05 | 1,251 | 1,256 | 1,249 | 1,256 | +27 | +2.2% | 2,048 |
| 2019/06/04 | 1,235 | 1,236 | 1,225 | 1,229 | -5 | -0.4% | 2,642 |
| 2019/06/03 | 1,230 | 1,235 | 1,228 | 1,234 | -8 | -0.6% | 3,073 |
| 2019/05/31 | 1,247 | 1,252 | 1,242 | 1,242 | -18 | -1.4% | 56,531 |
| 2019/05/30 | 1,257 | 1,260 | 1,250 | 1,260 | -2 | -0.2% | 4,876 |
| 2019/05/29 | 1,273 | 1,273 | 1,253 | 1,262 | -11 | -0.9% | 36,397 |
| 2019/05/28 | 1,279 | 1,279 | 1,271 | 1,273 | +2 | +0.2% | 1,006 |
| 2019/05/27 | 1,281 | 1,281 | 1,269 | 1,271 | +3 | +0.2% | 1,103 |
| 2019/05/24 | 1,264 | 1,268 | 1,255 | 1,268 | +4 | +0.3% | 1,199 |
| 2019/05/23 | 1,263 | 1,268 | 1,262 | 1,264 | -6 | -0.5% | 2,833 |
| 2019/05/22 | 1,284 | 1,284 | 1,270 | 1,270 | -3 | -0.2% | 1,390 |
| 2019/05/21 | 1,272 | 1,276 | 1,268 | 1,273 | -7 | -0.5% | 769 |
1301～
1350
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
