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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,068 | 1,068 | 1,057 | 1,061 | -13 | -1.2% | 83,569 |
| 2016/09/14 | 1,072 | 1,078 | 1,071 | 1,074 | -5 | -0.5% | 44,545 |
| 2016/09/13 | 1,084 | 1,084 | 1,075 | 1,079 | +3 | +0.3% | 529 |
| 2016/09/12 | 1,080 | 1,083 | 1,073 | 1,076 | -18 | -1.6% | 2,728 |
| 2016/09/09 | 1,092 | 1,100 | 1,092 | 1,094 | -2 | -0.2% | 1,562 |
| 2016/09/08 | 1,103 | 1,103 | 1,090 | 1,096 | -7 | -0.6% | 1,049 |
| 2016/09/07 | 1,089 | 1,103 | 1,089 | 1,103 | -3 | -0.3% | 3,012 |
| 2016/09/06 | 1,101 | 1,106 | 1,098 | 1,106 | +8 | +0.7% | 8,971 |
| 2016/09/05 | 1,107 | 1,110 | 1,097 | 1,098 | +1 | +0.1% | 10,159 |
| 2016/09/02 | 1,093 | 1,097 | 1,090 | 1,097 | +3 | +0.3% | 90,225 |
| 2016/09/01 | 1,091 | 1,094 | 1,086 | 1,094 | +7 | +0.6% | 21,648 |
| 2016/08/31 | 1,080 | 1,089 | 1,080 | 1,087 | +14 | +1.3% | 5,111 |
| 2016/08/30 | 1,073 | 1,076 | 1,070 | 1,073 | -2 | -0.2% | 3,702 |
| 2016/08/29 | 1,070 | 1,077 | 1,070 | 1,075 | +21 | +2% | 14,289 |
| 2016/08/26 | 1,060 | 1,060 | 1,051 | 1,054 | -10 | -0.9% | 35,481 |
| 2016/08/25 | 1,067 | 1,067 | 1,062 | 1,064 | -1 | -0.1% | 6,364 |
| 2016/08/24 | 1,066 | 1,070 | 1,065 | 1,065 | +6 | +0.6% | 317 |
| 2016/08/23 | 1,062 | 1,068 | 1,056 | 1,059 | -6 | -0.6% | 27,684 |
| 2016/08/22 | 1,064 | 1,065 | 1,059 | 1,065 | +7 | +0.7% | 943 |
| 2016/08/19 | 1,063 | 1,063 | 1,053 | 1,058 | +3 | +0.3% | 502 |
| 2016/08/18 | 1,065 | 1,068 | 1,055 | 1,055 | -19 | -1.8% | 3,642 |
| 2016/08/17 | 1,063 | 1,074 | 1,062 | 1,074 | +12 | +1.1% | 671 |
| 2016/08/16 | 1,077 | 1,078 | 1,062 | 1,062 | -14 | -1.3% | 1,797 |
| 2016/08/15 | 1,074 | 1,082 | 1,074 | 1,076 | -4 | -0.4% | 882 |
| 2016/08/12 | 1,085 | 1,085 | 1,078 | 1,080 | +6 | +0.6% | 1,714 |
| 2016/08/10 | 1,071 | 1,078 | 1,070 | 1,074 | -2 | -0.2% | 1,050 |
| 2016/08/09 | 1,066 | 1,077 | 1,066 | 1,076 | +10 | +0.9% | 4,214 |
| 2016/08/08 | 1,061 | 1,067 | 1,059 | 1,066 | +21 | +2% | 6,097 |
| 2016/08/05 | 1,052 | 1,054 | 1,045 | 1,045 | -5 | -0.5% | 1,973 |
| 2016/08/04 | 1,044 | 1,050 | 1,032 | 1,050 | +9 | +0.9% | 3,179 |
| 2016/08/03 | 1,047 | 1,050 | 1,038 | 1,041 | -21 | -2% | 5,631 |
| 2016/08/02 | 1,066 | 1,072 | 1,062 | 1,062 | -18 | -1.7% | 3,287 |
| 2016/08/01 | 1,065 | 1,082 | 1,060 | 1,080 | +4 | +0.4% | 5,447 |
| 2016/07/29 | 1,063 | 1,079 | 1,053 | 1,076 | +7 | +0.7% | 21,219 |
| 2016/07/28 | 1,075 | 1,075 | 1,065 | 1,069 | -11 | -1% | 6,907 |
| 2016/07/27 | 1,079 | 1,088 | 1,074 | 1,080 | +13 | +1.2% | 20,712 |
| 2016/07/26 | 1,075 | 1,075 | 1,064 | 1,067 | -14 | -1.3% | 25,891 |
| 2016/07/25 | 1,084 | 1,094 | 1,081 | 1,081 | -1 | -0.1% | 8,136 |
| 2016/07/22 | 1,082 | 1,085 | 1,077 | 1,082 | -9 | -0.8% | 11,617 |
| 2016/07/21 | 1,098 | 1,100 | 1,088 | 1,091 | +6 | +0.6% | 7,793 |
| 2016/07/20 | 1,079 | 1,086 | 1,075 | 1,085 | +1 | +0.1% | 5,983 |
| 2016/07/19 | 1,081 | 1,084 | 1,074 | 1,084 | +10 | +0.9% | 9,062 |
| 2016/07/15 | 1,079 | 1,082 | 1,070 | 1,074 | +1 | +0.1% | 26,942 |
| 2016/07/14 | 1,061 | 1,073 | 1,061 | 1,073 | +11 | +1% | 4,266 |
| 2016/07/13 | 1,073 | 1,077 | 1,061 | 1,062 | +12 | +1.1% | 5,927 |
| 2016/07/12 | 1,044 | 1,062 | 1,044 | 1,050 | +21 | +2% | 7,771 |
| 2016/07/11 | 1,019 | 1,034 | 1,014 | 1,029 | +39 | +3.9% | 5,717 |
| 2016/07/08 | 1,006 | 1,010 | 990 | 990 | -13 | -1.3% | 5,207 |
| 2016/07/07 | 1,012 | 1,015 | 1,001 | 1,003 | -7 | -0.7% | 4,033 |
| 2016/07/06 | 1,028 | 1,028 | 999 | 1,010 | -29 | -2.8% | 7,724 |
2001～
2050
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
