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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,175 | 1,187 | 1,157 | 1,181 | +1 | +0.1% | 51,424 |
| 2015/09/04 | 1,212 | 1,213 | 1,168 | 1,180 | -24 | -2% | 54,076 |
| 2015/09/03 | 1,216 | 1,223 | 1,204 | 1,204 | +9 | +0.8% | 18,151 |
| 2015/09/02 | 1,181 | 1,220 | 1,181 | 1,195 | -13 | -1.1% | 106,992 |
| 2015/09/01 | 1,250 | 1,250 | 1,207 | 1,208 | -46 | -3.7% | 50,477 |
| 2015/08/31 | 1,263 | 1,263 | 1,246 | 1,254 | -12 | -0.9% | 37,429 |
| 2015/08/28 | 1,265 | 1,272 | 1,255 | 1,266 | +40 | +3.3% | 28,119 |
| 2015/08/27 | 1,243 | 1,247 | 1,224 | 1,226 | +14 | +1.2% | 77,664 |
| 2015/08/26 | 1,205 | 1,232 | 1,170 | 1,212 | +37 | +3.1% | 204,137 |
| 2015/08/25 | 1,174 | 1,236 | 1,159 | 1,175 | -51 | -4.2% | 164,959 |
| 2015/08/24 | 1,265 | 1,270 | 1,216 | 1,226 | -73 | -5.6% | 272,897 |
| 2015/08/21 | 1,302 | 1,303 | 1,289 | 1,299 | -38 | -2.8% | 317,466 |
| 2015/08/20 | 1,345 | 1,350 | 1,329 | 1,337 | -10 | -0.7% | 97,869 |
| 2015/08/19 | 1,362 | 1,364 | 1,347 | 1,347 | -20 | -1.5% | 61,493 |
| 2015/08/18 | 1,368 | 1,372 | 1,367 | 1,367 | -1 | -0.1% | 2,442 |
| 2015/08/17 | 1,369 | 1,373 | 1,363 | 1,368 | +7 | +0.5% | 20,331 |
| 2015/08/14 | 1,362 | 1,369 | 1,360 | 1,361 | -4 | -0.3% | 53,846 |
| 2015/08/13 | 1,360 | 1,368 | 1,352 | 1,365 | +1 | +0.1% | 63,772 |
| 2015/08/12 | 1,381 | 1,381 | 1,356 | 1,364 | -17 | -1.2% | 20,215 |
| 2015/08/11 | 1,391 | 1,395 | 1,373 | 1,381 | -2 | -0.1% | 13,848 |
| 2015/08/10 | 1,372 | 1,384 | 1,369 | 1,383 | +8 | +0.6% | 17,076 |
| 2015/08/07 | 1,368 | 1,377 | 1,364 | 1,375 | +4 | +0.3% | 12,144 |
| 2015/08/06 | 1,377 | 1,383 | 1,371 | 1,371 | +6 | +0.4% | 17,496 |
| 2015/08/05 | 1,358 | 1,373 | 1,357 | 1,365 | +8 | +0.6% | 25,522 |
| 2015/08/04 | 1,353 | 1,361 | 1,353 | 1,357 | ±0 | ±0% | 9,153 |
| 2015/08/03 | 1,357 | 1,360 | 1,348 | 1,357 | ±0 | ±0% | 20,792 |
| 2015/07/31 | 1,350 | 1,358 | 1,349 | 1,357 | +6 | +0.4% | 22,404 |
| 2015/07/30 | 1,349 | 1,356 | 1,347 | 1,351 | +12 | +0.9% | 8,121 |
| 2015/07/29 | 1,341 | 1,342 | 1,333 | 1,339 | +2 | +0.1% | 6,518 |
| 2015/07/28 | 1,330 | 1,343 | 1,322 | 1,337 | -7 | -0.5% | 25,219 |
| 2015/07/27 | 1,348 | 1,352 | 1,337 | 1,344 | -11 | -0.8% | 22,365 |
| 2015/07/24 | 1,361 | 1,361 | 1,354 | 1,355 | -7 | -0.5% | 13,257 |
| 2015/07/23 | 1,361 | 1,366 | 1,359 | 1,362 | +5 | +0.4% | 19,227 |
| 2015/07/22 | 1,363 | 1,363 | 1,355 | 1,357 | -14 | -1% | 23,314 |
| 2015/07/21 | 1,373 | 1,373 | 1,366 | 1,371 | +9 | +0.7% | 15,428 |
| 2015/07/17 | 1,362 | 1,364 | 1,359 | 1,362 | +3 | +0.2% | 29,631 |
| 2015/07/16 | 1,356 | 1,362 | 1,354 | 1,359 | +8 | +0.6% | 32,112 |
| 2015/07/15 | 1,353 | 1,353 | 1,345 | 1,351 | +6 | +0.4% | 22,736 |
| 2015/07/14 | 1,345 | 1,349 | 1,341 | 1,345 | +21 | +1.6% | 19,840 |
| 2015/07/13 | 1,316 | 1,326 | 1,313 | 1,324 | +23 | +1.8% | 14,036 |
| 2015/07/10 | 1,299 | 1,316 | 1,296 | 1,301 | +3 | +0.2% | 115,043 |
| 2015/07/09 | 1,288 | 1,298 | 1,254 | 1,298 | -3 | -0.2% | 195,473 |
| 2015/07/08 | 1,350 | 1,350 | 1,299 | 1,301 | -45 | -3.3% | 95,414 |
| 2015/07/07 | 1,355 | 1,355 | 1,344 | 1,346 | +12 | +0.9% | 9,443 |
| 2015/07/06 | 1,339 | 1,356 | 1,327 | 1,334 | -30 | -2.2% | 201,023 |
| 2015/07/03 | 1,359 | 1,367 | 1,358 | 1,364 | +4 | +0.3% | 25,696 |
| 2015/07/02 | 1,367 | 1,367 | 1,359 | 1,360 | +8 | +0.6% | 13,304 |
| 2015/07/01 | 1,351 | 1,352 | 1,344 | 1,352 | +8 | +0.6% | 11,169 |
| 2015/06/30 | 1,339 | 1,348 | 1,339 | 1,344 | +3 | +0.2% | 29,055 |
| 2015/06/29 | 1,330 | 1,352 | 1,330 | 1,341 | -32 | -2.3% | 78,442 |
2251～
2300
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
