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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,347 | 1,349 | 1,339 | 1,342 | -3 | -0.2% | 4,268 |
| 2017/09/21 | 1,351 | 1,354 | 1,345 | 1,345 | +1 | +0.1% | 6,726 |
| 2017/09/20 | 1,344 | 1,347 | 1,342 | 1,344 | ±0 | ±0% | 104,328 |
| 2017/09/19 | 1,335 | 1,345 | 1,335 | 1,344 | +22 | +1.7% | 22,145 |
| 2017/09/15 | 1,317 | 1,324 | 1,316 | 1,322 | +5 | +0.4% | 2,800 |
| 2017/09/14 | 1,322 | 1,325 | 1,316 | 1,317 | -4 | -0.3% | 10,810 |
| 2017/09/13 | 1,321 | 1,323 | 1,320 | 1,321 | +7 | +0.5% | 12,072 |
| 2017/09/12 | 1,314 | 1,316 | 1,312 | 1,314 | +13 | +1% | 228,113 |
| 2017/09/11 | 1,296 | 1,306 | 1,296 | 1,301 | +15 | +1.2% | 10,065 |
| 2017/09/08 | 1,291 | 1,291 | 1,284 | 1,286 | -5 | -0.4% | 9,026 |
| 2017/09/07 | 1,292 | 1,296 | 1,289 | 1,291 | +4 | +0.3% | 15,513 |
| 2017/09/06 | 1,279 | 1,288 | 1,276 | 1,287 | +2 | +0.2% | 10,193 |
| 2017/09/05 | 1,297 | 1,297 | 1,285 | 1,285 | -10 | -0.8% | 96,937 |
| 2017/09/04 | 1,303 | 1,303 | 1,293 | 1,295 | -11 | -0.8% | 3,651 |
| 2017/09/01 | 1,310 | 1,310 | 1,302 | 1,306 | +1 | +0.1% | 7,546 |
| 2017/08/31 | 1,301 | 1,307 | 1,301 | 1,305 | +8 | +0.6% | 15,128 |
| 2017/08/30 | 1,296 | 1,301 | 1,293 | 1,297 | +7 | +0.5% | 6,047 |
| 2017/08/29 | 1,286 | 1,290 | 1,284 | 1,290 | -1 | -0.1% | 6,431 |
| 2017/08/28 | 1,291 | 1,294 | 1,288 | 1,291 | +2 | +0.2% | 5,321 |
| 2017/08/25 | 1,288 | 1,294 | 1,287 | 1,289 | +1 | +0.1% | 728 |
| 2017/08/24 | 1,290 | 1,292 | 1,287 | 1,288 | -3 | -0.2% | 2,224 |
| 2017/08/23 | 1,300 | 1,302 | 1,291 | 1,291 | ±0 | ±0% | 9,272 |
| 2017/08/22 | 1,290 | 1,292 | 1,288 | 1,291 | +1 | +0.1% | 1,021 |
| 2017/08/21 | 1,297 | 1,297 | 1,288 | 1,290 | -3 | -0.2% | 3,900 |
| 2017/08/18 | 1,293 | 1,296 | 1,289 | 1,293 | -14 | -1.1% | 8,621 |
| 2017/08/17 | 1,308 | 1,310 | 1,306 | 1,307 | -2 | -0.2% | 3,485 |
| 2017/08/16 | 1,311 | 1,311 | 1,308 | 1,309 | ±0 | ±0% | 3,008 |
| 2017/08/15 | 1,304 | 1,314 | 1,304 | 1,309 | +13 | +1% | 2,203 |
| 2017/08/14 | 1,298 | 1,302 | 1,294 | 1,296 | -13 | -1% | 4,911 |
| 2017/08/10 | 1,314 | 1,315 | 1,306 | 1,309 | -1 | -0.1% | 14,420 |
| 2017/08/09 | 1,319 | 1,321 | 1,305 | 1,310 | -13 | -1% | 182,928 |
| 2017/08/08 | 1,328 | 1,329 | 1,322 | 1,323 | -5 | -0.4% | 4,314 |
| 2017/08/07 | 1,330 | 1,331 | 1,327 | 1,328 | +3 | +0.2% | 6,135 |
| 2017/08/04 | 1,323 | 1,325 | 1,320 | 1,325 | +1 | +0.1% | 110,123 |
| 2017/08/03 | 1,325 | 1,326 | 1,321 | 1,324 | ±0 | ±0% | 14,993 |
| 2017/08/02 | 1,324 | 1,328 | 1,322 | 1,324 | +5 | +0.4% | 79,350 |
| 2017/08/01 | 1,311 | 1,320 | 1,311 | 1,319 | +8 | +0.6% | 4,872 |
| 2017/07/31 | 1,311 | 1,316 | 1,309 | 1,311 | -2 | -0.2% | 5,817 |
| 2017/07/28 | 1,316 | 1,316 | 1,311 | 1,313 | -4 | -0.3% | 4,640 |
| 2017/07/27 | 1,313 | 1,324 | 1,312 | 1,317 | +4 | +0.3% | 1,563 |
| 2017/07/26 | 1,321 | 1,321 | 1,310 | 1,313 | +3 | +0.2% | 1,514 |
| 2017/07/25 | 1,314 | 1,315 | 1,310 | 1,310 | -3 | -0.2% | 674 |
| 2017/07/24 | 1,313 | 1,315 | 1,307 | 1,313 | -7 | -0.5% | 1,832 |
| 2017/07/21 | 1,319 | 1,322 | 1,319 | 1,320 | -2 | -0.2% | 7,919 |
| 2017/07/20 | 1,314 | 1,324 | 1,314 | 1,322 | +8 | +0.6% | 9,264 |
| 2017/07/19 | 1,312 | 1,314 | 1,310 | 1,314 | ±0 | ±0% | 62,559 |
| 2017/07/18 | 1,316 | 1,316 | 1,307 | 1,314 | -6 | -0.5% | 6,988 |
| 2017/07/14 | 1,317 | 1,322 | 1,316 | 1,320 | +6 | +0.5% | 13,175 |
| 2017/07/13 | 1,321 | 1,321 | 1,313 | 1,314 | -1 | -0.1% | 1,151 |
| 2017/07/12 | 1,318 | 1,318 | 1,313 | 1,315 | -5 | -0.4% | 856 |
1751～
1800
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
