2,553
+10 (+0.39%)
株価：2025/08/22 15:02
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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,195 | 2,253 | 2,195 | 2,252 | +36 | +1.6% | 1,593 |
| 2024/10/25 | 2,240 | 2,240 | 2,205 | 2,216 | -17 | -0.8% | 1,877 |
| 2024/10/24 | 2,222 | 2,238 | 2,210 | 2,233 | -1 | ±0% | 4,179 |
| 2024/10/23 | 2,242 | 2,252 | 2,229 | 2,234 | -9 | -0.4% | 2,080 |
| 2024/10/22 | 2,266 | 2,266 | 2,231 | 2,243 | -28 | -1.2% | 1,007 |
| 2024/10/21 | 2,275 | 2,278 | 2,264 | 2,271 | -7 | -0.3% | 1,851 |
| 2024/10/18 | 2,282 | 2,286 | 2,271 | 2,278 | +6 | +0.3% | 1,203 |
| 2024/10/17 | 2,273 | 2,286 | 2,271 | 2,272 | -8 | -0.4% | 718 |
| 2024/10/16 | 2,272 | 2,291 | 2,266 | 2,280 | -25 | -1.1% | 2,029 |
| 2024/10/15 | 2,324 | 2,324 | 2,305 | 2,305 | +13 | +0.6% | 889 |
| 2024/10/11 | 2,329 | 2,329 | 2,292 | 2,292 | -8 | -0.3% | 1,026 |
| 2024/10/10 | 2,325 | 2,325 | 2,297 | 2,300 | +6 | +0.3% | 2,020 |
| 2024/10/09 | 2,305 | 2,309 | 2,289 | 2,294 | +4 | +0.2% | 10,597 |
| 2024/10/08 | 2,307 | 2,307 | 2,282 | 2,290 | -29 | -1.3% | 613 |
| 2024/10/07 | 2,336 | 2,336 | 2,315 | 2,319 | +33 | +1.4% | 5,556 |
| 2024/10/04 | 2,275 | 2,287 | 2,275 | 2,286 | +13 | +0.6% | 2,257 |
| 2024/10/03 | 2,270 | 2,343 | 2,270 | 2,273 | +25 | +1.1% | 2,251 |
| 2024/10/02 | 2,235 | 2,269 | 2,235 | 2,248 | -30 | -1.3% | 2,421 |
| 2024/10/01 | 2,266 | 2,295 | 2,262 | 2,278 | +37 | +1.7% | 6,064 |
| 2024/09/30 | 2,221 | 2,283 | 2,221 | 2,241 | -80 | -3.4% | 9,458 |
| 2024/09/27 | 2,295 | 2,323 | 2,278 | 2,321 | +46 | +2% | 3,464 |
| 2024/09/26 | 2,239 | 2,275 | 2,239 | 2,275 | +51 | +2.3% | 16,988 |
| 2024/09/25 | 2,228 | 2,231 | 2,220 | 2,224 | -3 | -0.1% | 700 |
| 2024/09/24 | 2,240 | 2,242 | 2,225 | 2,227 | +9 | +0.4% | 309 |
| 2024/09/20 | 2,222 | 2,234 | 2,214 | 2,218 | +17 | +0.8% | 749 |
| 2024/09/19 | 2,175 | 2,206 | 2,175 | 2,201 | +52 | +2.4% | 4,741 |
| 2024/09/18 | 2,153 | 2,166 | 2,136 | 2,149 | ±0 | ±0% | 2,305 |
| 2024/09/17 | 2,159 | 2,166 | 2,119 | 2,149 | -7 | -0.3% | 11,373 |
| 2024/09/13 | 2,173 | 2,173 | 2,152 | 2,156 | -24 | -1.1% | 923 |
| 2024/09/12 | 2,172 | 2,185 | 2,160 | 2,180 | +54 | +2.5% | 175 |
| 2024/09/11 | 2,166 | 2,166 | 2,108 | 2,126 | -50 | -2.3% | 5,883 |
| 2024/09/10 | 2,182 | 2,187 | 2,164 | 2,176 | +7 | +0.3% | 447 |
| 2024/09/09 | 2,124 | 2,177 | 2,120 | 2,169 | -5 | -0.2% | 1,246 |
| 2024/09/06 | 2,205 | 2,208 | 2,174 | 2,174 | -31 | -1.4% | 12,048 |
| 2024/09/05 | 2,209 | 2,232 | 2,193 | 2,205 | -15 | -0.7% | 2,542 |
| 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 |
201～
250
件表示中 / 2830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
