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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,382 | 1,382 | 1,350 | 1,373 | -6 | -0.4% | 18,704 |
| 2015/06/25 | 1,379 | 1,383 | 1,377 | 1,379 | -5 | -0.4% | 14,720 |
| 2015/06/24 | 1,381 | 1,391 | 1,381 | 1,384 | +4 | +0.3% | 21,825 |
| 2015/06/23 | 1,369 | 1,382 | 1,369 | 1,380 | +22 | +1.6% | 38,398 |
| 2015/06/22 | 1,346 | 1,363 | 1,346 | 1,358 | +12 | +0.9% | 21,598 |
| 2015/06/19 | 1,349 | 1,349 | 1,342 | 1,346 | +8 | +0.6% | 29,361 |
| 2015/06/18 | 1,345 | 1,399 | 1,335 | 1,338 | -12 | -0.9% | 62,549 |
| 2015/06/17 | 1,356 | 1,358 | 1,345 | 1,350 | -4 | -0.3% | 21,076 |
| 2015/06/16 | 1,350 | 1,360 | 1,350 | 1,354 | -10 | -0.7% | 15,085 |
| 2015/06/15 | 1,355 | 1,364 | 1,350 | 1,364 | +2 | +0.1% | 4,766 |
| 2015/06/12 | 1,368 | 1,368 | 1,357 | 1,362 | +2 | +0.1% | 9,784 |
| 2015/06/11 | 1,355 | 1,363 | 1,355 | 1,360 | +14 | +1% | 21,319 |
| 2015/06/10 | 1,351 | 1,358 | 1,341 | 1,346 | -2 | -0.1% | 31,950 |
| 2015/06/09 | 1,364 | 1,365 | 1,347 | 1,348 | -24 | -1.7% | 60,808 |
| 2015/06/08 | 1,380 | 1,380 | 1,368 | 1,372 | -3 | -0.2% | 18,885 |
| 2015/06/05 | 1,371 | 1,376 | 1,368 | 1,375 | -4 | -0.3% | 10,718 |
| 2015/06/04 | 1,381 | 1,382 | 1,375 | 1,379 | +1 | +0.1% | 8,935 |
| 2015/06/03 | 1,375 | 1,380 | 1,373 | 1,378 | -4 | -0.3% | 8,156 |
| 2015/06/02 | 1,388 | 1,388 | 1,377 | 1,382 | -3 | -0.2% | 18,178 |
| 2015/06/01 | 1,374 | 1,386 | 1,371 | 1,385 | +7 | +0.5% | 15,609 |
| 2015/05/29 | 1,388 | 1,388 | 1,378 | 1,378 | -4 | -0.3% | 17,410 |
| 2015/05/28 | 1,377 | 1,388 | 1,377 | 1,382 | +11 | +0.8% | 28,336 |
| 2015/05/27 | 1,366 | 1,375 | 1,366 | 1,371 | -1 | -0.1% | 43,637 |
| 2015/05/26 | 1,371 | 1,373 | 1,368 | 1,372 | +1 | +0.1% | 28,196 |
| 2015/05/25 | 1,368 | 1,373 | 1,367 | 1,371 | +9 | +0.7% | 32,509 |
| 2015/05/22 | 1,359 | 1,362 | 1,354 | 1,362 | +2 | +0.1% | 18,058 |
| 2015/05/21 | 1,357 | 1,368 | 1,357 | 1,360 | +3 | +0.2% | 34,535 |
| 2015/05/20 | 1,355 | 1,364 | 1,355 | 1,357 | +9 | +0.7% | 42,869 |
| 2015/05/19 | 1,344 | 1,351 | 1,344 | 1,348 | +7 | +0.5% | 20,643 |
| 2015/05/18 | 1,330 | 1,342 | 1,330 | 1,341 | +14 | +1.1% | 22,049 |
| 2015/05/15 | 1,325 | 1,328 | 1,318 | 1,327 | +12 | +0.9% | 37,472 |
| 2015/05/14 | 1,321 | 1,326 | 1,313 | 1,315 | -14 | -1.1% | 12,670 |
| 2015/05/13 | 1,319 | 1,329 | 1,314 | 1,329 | +6 | +0.5% | 23,809 |
| 2015/05/12 | 1,321 | 1,323 | 1,312 | 1,323 | -1 | -0.1% | 13,857 |
| 2015/05/11 | 1,333 | 1,338 | 1,320 | 1,324 | +10 | +0.8% | 10,221 |
| 2015/05/08 | 1,307 | 1,317 | 1,305 | 1,314 | +7 | +0.5% | 19,210 |
| 2015/05/07 | 1,305 | 1,315 | 1,300 | 1,307 | -9 | -0.7% | 23,067 |
| 2015/05/01 | 1,316 | 1,317 | 1,304 | 1,316 | -3 | -0.2% | 62,316 |
| 2015/04/30 | 1,340 | 1,340 | 1,317 | 1,319 | -30 | -2.2% | 210,498 |
| 2015/04/28 | 1,344 | 1,352 | 1,344 | 1,349 | +9 | +0.7% | 27,698 |
| 2015/04/27 | 1,342 | 1,344 | 1,336 | 1,340 | +1 | +0.1% | 14,243 |
| 2015/04/24 | 1,345 | 1,346 | 1,338 | 1,339 | -6 | -0.4% | 17,094 |
| 2015/04/23 | 1,348 | 1,354 | 1,340 | 1,345 | +2 | +0.1% | 30,340 |
| 2015/04/22 | 1,338 | 1,347 | 1,336 | 1,343 | +11 | +0.8% | 60,208 |
| 2015/04/21 | 1,318 | 1,334 | 1,316 | 1,332 | +20 | +1.5% | 46,436 |
| 2015/04/20 | 1,301 | 1,319 | 1,300 | 1,312 | -6 | -0.5% | 35,408 |
| 2015/04/17 | 1,325 | 1,325 | 1,315 | 1,318 | -11 | -0.8% | 69,249 |
| 2015/04/16 | 1,324 | 1,329 | 1,313 | 1,329 | +14 | +1.1% | 265,170 |
| 2015/04/15 | 1,316 | 1,321 | 1,313 | 1,315 | -2 | -0.2% | 34,954 |
| 2015/04/14 | 1,315 | 1,322 | 1,315 | 1,317 | -1 | -0.1% | 26,322 |
2301～
2350
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
