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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,223 | 1,232 | 1,215 | 1,217 | +12 | +1% | 81,136 |
| 2016/11/30 | 1,209 | 1,211 | 1,205 | 1,205 | -3 | -0.2% | 11,419 |
| 2016/11/29 | 1,202 | 1,208 | 1,202 | 1,208 | ±0 | ±0% | 6,293 |
| 2016/11/28 | 1,199 | 1,209 | 1,197 | 1,208 | +4 | +0.3% | 5,316 |
| 2016/11/25 | 1,203 | 1,211 | 1,198 | 1,204 | +5 | +0.4% | 25,504 |
| 2016/11/24 | 1,202 | 1,203 | 1,199 | 1,199 | +9 | +0.8% | 24,454 |
| 2016/11/22 | 1,184 | 1,190 | 1,183 | 1,190 | +5 | +0.4% | 38,027 |
| 2016/11/21 | 1,180 | 1,187 | 1,178 | 1,185 | +10 | +0.9% | 32,370 |
| 2016/11/18 | 1,181 | 1,182 | 1,174 | 1,175 | +5 | +0.4% | 920,006 |
| 2016/11/17 | 1,164 | 1,170 | 1,163 | 1,170 | -1 | -0.1% | 18,717 |
| 2016/11/16 | 1,167 | 1,171 | 1,164 | 1,171 | +15 | +1.3% | 229,222 |
| 2016/11/15 | 1,156 | 1,158 | 1,150 | 1,156 | +5 | +0.4% | 7,944 |
| 2016/11/14 | 1,142 | 1,153 | 1,142 | 1,151 | +17 | +1.5% | 26,759 |
| 2016/11/11 | 1,145 | 1,151 | 1,131 | 1,134 | +3 | +0.3% | 34,970 |
| 2016/11/10 | 1,130 | 1,137 | 1,119 | 1,131 | +60 | +5.6% | 70,664 |
| 2016/11/09 | 1,126 | 1,135 | 1,057 | 1,071 | -49 | -4.4% | 238,102 |
| 2016/11/08 | 1,123 | 1,123 | 1,117 | 1,120 | +2 | +0.2% | 12,366 |
| 2016/11/07 | 1,120 | 1,122 | 1,113 | 1,118 | +14 | +1.3% | 4,212 |
| 2016/11/04 | 1,108 | 1,112 | 1,098 | 1,104 | -19 | -1.7% | 17,609 |
| 2016/11/02 | 1,130 | 1,131 | 1,119 | 1,123 | -20 | -1.7% | 9,999 |
| 2016/11/01 | 1,141 | 1,145 | 1,137 | 1,143 | -1 | -0.1% | 7,772 |
| 2016/10/31 | 1,139 | 1,144 | 1,136 | 1,144 | +2 | +0.2% | 5,388 |
| 2016/10/28 | 1,143 | 1,144 | 1,139 | 1,142 | +7 | +0.6% | 11,696 |
| 2016/10/27 | 1,136 | 1,140 | 1,132 | 1,135 | ±0 | ±0% | 11,999 |
| 2016/10/26 | 1,130 | 1,136 | 1,128 | 1,135 | +5 | +0.4% | 3,172 |
| 2016/10/25 | 1,126 | 1,133 | 1,126 | 1,130 | +9 | +0.8% | 492,793 |
| 2016/10/24 | 1,120 | 1,124 | 1,118 | 1,121 | +2 | +0.2% | 1,582 |
| 2016/10/21 | 1,123 | 1,128 | 1,119 | 1,119 | -4 | -0.4% | 1,271,401 |
| 2016/10/20 | 1,113 | 1,123 | 1,112 | 1,123 | +11 | +1% | 16,019 |
| 2016/10/19 | 1,110 | 1,114 | 1,109 | 1,112 | +1 | +0.1% | 9,158 |
| 2016/10/18 | 1,107 | 1,111 | 1,104 | 1,111 | +4 | +0.4% | 2,544 |
| 2016/10/17 | 1,103 | 1,111 | 1,102 | 1,107 | +4 | +0.4% | 119,716 |
| 2016/10/14 | 1,102 | 1,105 | 1,097 | 1,103 | +4 | +0.4% | 54,331 |
| 2016/10/13 | 1,106 | 1,111 | 1,097 | 1,099 | -4 | -0.4% | 1,965 |
| 2016/10/12 | 1,100 | 1,109 | 1,100 | 1,103 | -11 | -1% | 1,507 |
| 2016/10/11 | 1,110 | 1,117 | 1,110 | 1,114 | +8 | +0.7% | 12,878 |
| 2016/10/07 | 1,109 | 1,110 | 1,105 | 1,106 | -3 | -0.3% | 5,520 |
| 2016/10/06 | 1,110 | 1,117 | 1,109 | 1,109 | +5 | +0.5% | 13,221 |
| 2016/10/05 | 1,102 | 1,107 | 1,099 | 1,104 | +6 | +0.5% | 1,211 |
| 2016/10/04 | 1,094 | 1,100 | 1,094 | 1,098 | +6 | +0.5% | 1,238 |
| 2016/10/03 | 1,091 | 1,097 | 1,091 | 1,092 | +7 | +0.6% | 1,307 |
| 2016/09/30 | 1,086 | 1,090 | 1,080 | 1,085 | -17 | -1.5% | 1,436 |
| 2016/09/29 | 1,097 | 1,107 | 1,097 | 1,102 | +11 | +1% | 12,202 |
| 2016/09/28 | 1,093 | 1,097 | 1,087 | 1,091 | -6 | -0.5% | 3,851 |
| 2016/09/27 | 1,079 | 1,098 | 1,070 | 1,097 | +10 | +0.9% | 4,743 |
| 2016/09/26 | 1,100 | 1,100 | 1,086 | 1,087 | -12 | -1.1% | 3,997 |
| 2016/09/23 | 1,100 | 1,101 | 1,094 | 1,099 | -3 | -0.3% | 9,052 |
| 2016/09/21 | 1,075 | 1,103 | 1,068 | 1,102 | +30 | +2.8% | 6,699 |
| 2016/09/20 | 1,066 | 1,079 | 1,065 | 1,072 | +2 | +0.2% | 1,803 |
| 2016/09/16 | 1,066 | 1,070 | 1,062 | 1,070 | +9 | +0.8% | 2,196 |
1951～
2000
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
