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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,374 | 2,374 | 2,363 | 2,374 | +8 | +0.3% | 1,515 |
| 2024/06/26 | 2,361 | 2,377 | 2,361 | 2,366 | +6 | +0.3% | 3,623 |
| 2024/06/25 | 2,329 | 2,367 | 2,329 | 2,360 | +34 | +1.5% | 3,263 |
| 2024/06/24 | 2,307 | 2,328 | 2,307 | 2,326 | +11 | +0.5% | 1,649 |
| 2024/06/21 | 2,314 | 2,328 | 2,312 | 2,315 | ±0 | ±0% | 1,412 |
| 2024/06/20 | 2,310 | 2,319 | 2,301 | 2,315 | +4 | +0.2% | 703 |
| 2024/06/19 | 2,315 | 2,319 | 2,310 | 2,311 | +5 | +0.2% | 326 |
| 2024/06/18 | 2,315 | 2,315 | 2,297 | 2,306 | +17 | +0.7% | 110,541 |
| 2024/06/17 | 2,330 | 2,330 | 2,285 | 2,289 | -43 | -1.8% | 17,329 |
| 2024/06/14 | 2,298 | 2,336 | 2,298 | 2,332 | +11 | +0.5% | 1,502 |
| 2024/06/13 | 2,349 | 2,371 | 2,320 | 2,321 | -13 | -0.6% | 1,085 |
| 2024/06/12 | 2,350 | 2,350 | 2,328 | 2,334 | -16 | -0.7% | 567 |
| 2024/06/11 | 2,364 | 2,374 | 2,350 | 2,350 | -1 | ±0% | 106,257 |
| 2024/06/10 | 2,346 | 2,356 | 2,338 | 2,351 | +26 | +1.1% | 2,159 |
| 2024/06/07 | 2,333 | 2,340 | 2,325 | 2,325 | -8 | -0.3% | 744 |
| 2024/06/06 | 2,338 | 2,349 | 2,333 | 2,333 | +7 | +0.3% | 1,423 |
| 2024/06/05 | 2,349 | 2,351 | 2,321 | 2,326 | -33 | -1.4% | 1,630 |
| 2024/06/04 | 2,367 | 2,367 | 2,351 | 2,359 | -9 | -0.4% | 106,381 |
| 2024/06/03 | 2,354 | 2,376 | 2,351 | 2,368 | +18 | +0.8% | 3,893 |
| 2024/05/31 | 2,313 | 2,350 | 2,313 | 2,350 | +53 | +2.3% | 1,889 |
| 2024/05/30 | 2,300 | 2,315 | 2,279 | 2,297 | -23 | -1% | 4,946 |
| 2024/05/29 | 2,341 | 2,353 | 2,320 | 2,320 | -21 | -0.9% | 1,283 |
| 2024/05/28 | 2,341 | 2,341 | 2,330 | 2,341 | +3 | +0.1% | 638 |
| 2024/05/27 | 2,330 | 2,338 | 2,320 | 2,338 | +22 | +0.9% | 354 |
| 2024/05/24 | 2,300 | 2,326 | 2,300 | 2,316 | -15 | -0.6% | 1,184 |
| 2024/05/23 | 2,321 | 2,331 | 2,304 | 2,331 | +16 | +0.7% | 587 |
| 2024/05/22 | 2,332 | 2,332 | 2,315 | 2,315 | -19 | -0.8% | 1,037 |
| 2024/05/21 | 2,349 | 2,355 | 2,333 | 2,334 | -3 | -0.1% | 701 |
| 2024/05/20 | 2,323 | 2,352 | 2,323 | 2,337 | +19 | +0.8% | 4,572 |
| 2024/05/17 | 2,309 | 2,323 | 2,305 | 2,318 | +2 | +0.1% | 602 |
| 2024/05/16 | 2,310 | 2,317 | 2,300 | 2,316 | +14 | +0.6% | 630 |
| 2024/05/15 | 2,310 | 2,322 | 2,300 | 2,302 | +3 | +0.1% | 1,280 |
| 2024/05/14 | 2,296 | 2,310 | 2,286 | 2,299 | +5 | +0.2% | 532 |
| 2024/05/13 | 2,297 | 2,300 | 2,290 | 2,294 | +1 | ±0% | 1,198 |
| 2024/05/10 | 2,300 | 2,320 | 2,292 | 2,293 | +3 | +0.1% | 759 |
| 2024/05/09 | 2,286 | 2,299 | 2,285 | 2,290 | +12 | +0.5% | 811 |
| 2024/05/08 | 2,300 | 2,305 | 2,278 | 2,278 | -35 | -1.5% | 878 |
| 2024/05/07 | 2,319 | 2,319 | 2,296 | 2,313 | +15 | +0.7% | 1,657 |
| 2024/05/02 | 2,293 | 2,299 | 2,281 | 2,298 | +2 | +0.1% | 576 |
| 2024/05/01 | 2,291 | 2,306 | 2,284 | 2,296 | -4 | -0.2% | 1,379 |
| 2024/04/30 | 2,270 | 2,311 | 2,263 | 2,300 | +47 | +2.1% | 2,128 |
| 2024/04/26 | 2,238 | 2,263 | 2,230 | 2,253 | +17 | +0.8% | 944 |
| 2024/04/25 | 2,255 | 2,261 | 2,236 | 2,236 | -35 | -1.5% | 1,509 |
| 2024/04/24 | 2,238 | 2,274 | 2,238 | 2,271 | +46 | +2.1% | 1,885 |
| 2024/04/23 | 2,251 | 2,251 | 2,225 | 2,225 | ±0 | ±0% | 541 |
| 2024/04/22 | 2,265 | 2,265 | 2,215 | 2,225 | -52 | -2.3% | 8,721 |
| 2024/04/19 | 2,233 | 2,277 | 2,179 | 2,277 | +32 | +1.4% | 6,942 |
| 2024/04/18 | 2,230 | 2,259 | 2,222 | 2,245 | -5 | -0.2% | 2,030 |
| 2024/04/17 | 2,269 | 2,269 | 2,234 | 2,250 | -19 | -0.8% | 3,658 |
| 2024/04/16 | 2,290 | 2,292 | 2,255 | 2,269 | -35 | -1.5% | 2,211 |
101～
150
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
