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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 2,231 | 2,245 | 2,210 | 2,220 | -70 | -3.1% | 3,059 |
| 2024/09/03 | 2,292 | 2,303 | 2,290 | 2,290 | +9 | +0.4% | 875 |
| 2024/09/02 | 2,297 | 2,300 | 2,273 | 2,281 | -2 | -0.1% | 800 |
| 2024/08/30 | 2,269 | 2,283 | 2,268 | 2,283 | +15 | +0.7% | 1,026 |
| 2024/08/29 | 2,261 | 2,268 | 2,259 | 2,268 | +5 | +0.2% | 137 |
| 2024/08/28 | 2,261 | 2,263 | 2,248 | 2,263 | +5 | +0.2% | 659 |
| 2024/08/27 | 2,237 | 2,258 | 2,237 | 2,258 | +23 | +1% | 2,810 |
| 2024/08/26 | 2,249 | 2,253 | 2,229 | 2,235 | -23 | -1% | 586 |
| 2024/08/23 | 2,242 | 2,263 | 2,242 | 2,258 | +11 | +0.5% | 574 |
| 2024/08/22 | 2,237 | 2,256 | 2,237 | 2,247 | +10 | +0.4% | 1,198 |
| 2024/08/21 | 2,240 | 2,247 | 2,230 | 2,237 | -17 | -0.8% | 1,181 |
| 2024/08/20 | 2,253 | 2,257 | 2,241 | 2,254 | +29 | +1.3% | 1,362 |
| 2024/08/19 | 2,255 | 2,260 | 2,223 | 2,225 | -33 | -1.5% | 560 |
| 2024/08/16 | 2,240 | 2,258 | 2,203 | 2,258 | +68 | +3.1% | 936 |
| 2024/08/15 | 2,189 | 2,203 | 2,180 | 2,190 | +20 | +0.9% | 1,525 |
| 2024/08/14 | 2,168 | 2,186 | 2,160 | 2,170 | +20 | +0.9% | 3,711 |
| 2024/08/13 | 2,148 | 2,150 | 2,094 | 2,150 | +57 | +2.7% | 2,128 |
| 2024/08/09 | 2,118 | 2,121 | 2,061 | 2,093 | +25 | +1.2% | 1,761 |
| 2024/08/08 | 2,085 | 2,111 | 2,031 | 2,068 | -112 | -5.1% | 5,975 |
| 2024/08/07 | 2,079 | 2,180 | 2,000 | 2,180 | +90 | +4.3% | 4,718 |
| 2024/08/06 | 2,079 | 2,177 | 2,029 | 2,090 | -39 | -1.8% | 5,812 |
| 2024/08/05 | 2,086 | 2,129 | 1,850 | 2,129 | -51 | -2.3% | 17,118 |
| 2024/08/02 | 2,230 | 2,250 | 2,139 | 2,180 | -117 | -5.1% | 10,125 |
| 2024/08/01 | 2,355 | 2,355 | 2,266 | 2,297 | -58 | -2.5% | 2,429 |
| 2024/07/31 | 2,310 | 2,355 | 2,298 | 2,355 | +35 | +1.5% | 786 |
| 2024/07/30 | 2,317 | 2,352 | 2,305 | 2,320 | ±0 | ±0% | 919 |
| 2024/07/29 | 2,344 | 2,344 | 2,305 | 2,320 | -23 | -1% | 814 |
| 2024/07/26 | 2,274 | 2,347 | 2,264 | 2,343 | +71 | +3.1% | 7,983 |
| 2024/07/25 | 2,350 | 2,350 | 2,272 | 2,272 | -86 | -3.6% | 6,888 |
| 2024/07/24 | 2,388 | 2,388 | 2,358 | 2,358 | -30 | -1.3% | 2,629 |
| 2024/07/23 | 2,393 | 2,400 | 2,380 | 2,388 | +7 | +0.3% | 1,609 |
| 2024/07/22 | 2,409 | 2,411 | 2,377 | 2,381 | -36 | -1.5% | 1,355 |
| 2024/07/19 | 2,411 | 2,420 | 2,401 | 2,417 | -8 | -0.3% | 1,846 |
| 2024/07/18 | 2,438 | 2,459 | 2,425 | 2,425 | -34 | -1.4% | 2,773 |
| 2024/07/17 | 2,447 | 2,496 | 2,447 | 2,459 | +12 | +0.5% | 1,637 |
| 2024/07/16 | 2,446 | 2,461 | 2,443 | 2,447 | +8 | +0.3% | 439 |
| 2024/07/12 | 2,443 | 2,454 | 2,435 | 2,439 | -36 | -1.5% | 1,441 |
| 2024/07/11 | 2,470 | 2,481 | 2,469 | 2,475 | +23 | +0.9% | 3,906 |
| 2024/07/10 | 2,436 | 2,453 | 2,435 | 2,452 | +4 | +0.2% | 883 |
| 2024/07/09 | 2,431 | 2,453 | 2,422 | 2,448 | +17 | +0.7% | 1,993 |
| 2024/07/08 | 2,427 | 2,438 | 2,420 | 2,431 | +5 | +0.2% | 1,480 |
| 2024/07/05 | 2,455 | 2,464 | 2,422 | 2,426 | -44 | -1.8% | 4,813 |
| 2024/07/04 | 2,447 | 2,470 | 2,443 | 2,470 | +29 | +1.2% | 2,102 |
| 2024/07/03 | 2,426 | 2,442 | 2,424 | 2,441 | +17 | +0.7% | 3,409 |
| 2024/07/02 | 2,400 | 2,427 | 2,396 | 2,424 | +35 | +1.5% | 1,067 |
| 2024/07/01 | 2,398 | 2,404 | 2,382 | 2,389 | +4 | +0.2% | 4,499 |
| 2024/06/28 | 2,380 | 2,390 | 2,377 | 2,385 | +11 | +0.5% | 6,315 |
| 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 |
151～
200
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
