2,129
-23 (-1.07%)
株価：2025/04/21 15:19
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 |
|---|---|---|---|---|---|---|---|
| 2015/01/28 | 1,161 | 1,178 | 1,161 | 1,175 | +2 | +0.2% | 49,587 |
| 2015/01/27 | 1,163 | 1,174 | 1,163 | 1,173 | +20 | +1.7% | 61,243 |
| 2015/01/26 | 1,145 | 1,154 | 1,141 | 1,153 | -1 | -0.1% | 12,516 |
| 2015/01/23 | 1,155 | 1,158 | 1,152 | 1,154 | +11 | +1% | 30,958 |
| 2015/01/22 | 1,142 | 1,147 | 1,137 | 1,143 | -1 | -0.1% | 17,472 |
| 2015/01/21 | 1,146 | 1,148 | 1,140 | 1,144 | -6 | -0.5% | 36,212 |
| 2015/01/20 | 1,136 | 1,151 | 1,135 | 1,150 | +21 | +1.9% | 37,595 |
| 2015/01/19 | 1,138 | 1,138 | 1,126 | 1,129 | +3 | +0.3% | 28,165 |
| 2015/01/16 | 1,115 | 1,126 | 1,106 | 1,126 | -6 | -0.5% | 61,479 |
| 2015/01/15 | 1,122 | 1,134 | 1,121 | 1,132 | +14 | +1.3% | 30,894 |
| 2015/01/14 | 1,128 | 1,131 | 1,117 | 1,118 | -12 | -1.1% | 133,394 |
| 2015/01/13 | 1,124 | 1,130 | 1,114 | 1,130 | -3 | -0.3% | 52,802 |
| 2015/01/09 | 1,146 | 1,146 | 1,129 | 1,133 | -2 | -0.2% | 38,595 |
| 2015/01/08 | 1,135 | 1,140 | 1,130 | 1,135 | +13 | +1.2% | 52,187 |
| 2015/01/07 | 1,120 | 1,128 | 1,117 | 1,122 | -3 | -0.3% | 81,718 |
| 2015/01/06 | 1,127 | 1,132 | 1,121 | 1,125 | -34 | -2.9% | 193,532 |
| 2015/01/05 | 1,167 | 1,167 | 1,148 | 1,159 | -7 | -0.6% | 91,506 |
| 2014/12/30 | 1,178 | 1,178 | 1,165 | 1,166 | -15 | -1.3% | 77,661 |
| 2014/12/29 | 1,188 | 1,188 | 1,166 | 1,181 | -2 | -0.2% | 60,550 |
| 2014/12/26 | 1,176 | 1,185 | 1,176 | 1,183 | +7 | +0.6% | 20,629 |
| 2014/12/25 | 1,179 | 1,180 | 1,175 | 1,176 | -4 | -0.3% | 47,428 |
| 2014/12/24 | 1,182 | 1,186 | 1,178 | 1,180 | +9 | +0.8% | 87,808 |
| 2014/12/22 | 1,171 | 1,174 | 1,167 | 1,171 | +3 | +0.3% | 59,511 |
| 2014/12/19 | 1,160 | 1,168 | 1,155 | 1,168 | +28 | +2.5% | 63,149 |
| 2014/12/18 | 1,150 | 1,151 | 1,137 | 1,140 | +20 | +1.8% | 46,203 |
| 2014/12/17 | 1,117 | 1,127 | 1,114 | 1,120 | -1 | -0.1% | 88,810 |
| 2014/12/16 | 1,140 | 1,140 | 1,117 | 1,121 | -23 | -2% | 196,333 |
| 2014/12/15 | 1,150 | 1,153 | 1,143 | 1,144 | -21 | -1.8% | 145,408 |
| 2014/12/12 | 1,174 | 1,174 | 1,160 | 1,165 | +3 | +0.3% | 174,847 |
| 2014/12/11 | 1,148 | 1,163 | 1,143 | 1,162 | -7 | -0.6% | 114,507 |
| 2014/12/10 | 1,185 | 1,186 | 1,161 | 1,169 | -24 | -2% | 207,319 |
| 2014/12/09 | 1,191 | 1,251 | 1,188 | 1,193 | -6 | -0.5% | 161,539 |
| 2014/12/08 | 1,206 | 1,206 | 1,195 | 1,199 | +2 | +0.2% | 218,454 |
| 2014/12/05 | 1,188 | 1,197 | 1,185 | 1,197 | +5 | +0.4% | 34,839 |
| 2014/12/04 | 1,193 | 1,195 | 1,190 | 1,192 | +8 | +0.7% | 29,130 |
| 2014/12/03 | 1,190 | 1,193 | 1,181 | 1,184 | +1 | +0.1% | 51,921 |
| 2014/12/02 | 1,170 | 1,185 | 1,169 | 1,183 | +4 | +0.3% | 56,176 |
| 2014/12/01 | 1,174 | 1,184 | 1,173 | 1,179 | +9 | +0.8% | 58,141 |
| 2014/11/28 | 1,162 | 1,170 | 1,160 | 1,170 | +13 | +1.1% | 9,680 |
| 2014/11/27 | 1,170 | 1,170 | 1,155 | 1,157 | -13 | -1.1% | 38,043 |
| 2014/11/26 | 1,170 | 1,174 | 1,165 | 1,170 | ±0 | ±0% | 55,254 |
| 2014/11/25 | 1,177 | 1,180 | 1,166 | 1,170 | +5 | +0.4% | 40,045 |
| 2014/11/21 | 1,167 | 1,167 | 1,150 | 1,165 | -1 | -0.1% | 32,899 |
| 2014/11/20 | 1,171 | 1,171 | 1,156 | 1,166 | -1 | -0.1% | 28,121 |
| 2014/11/19 | 1,169 | 1,170 | 1,161 | 1,167 | +8 | +0.7% | 51,153 |
| 2014/11/18 | 1,158 | 1,159 | 1,151 | 1,159 | +19 | +1.7% | 27,588 |
| 2014/11/17 | 1,153 | 1,157 | 1,134 | 1,140 | -19 | -1.6% | 63,130 |
| 2014/11/14 | 1,159 | 1,162 | 1,149 | 1,159 | +6 | +0.5% | 43,688 |
| 2014/11/13 | 1,140 | 1,155 | 1,136 | 1,153 | +11 | +1% | 19,888 |
| 2014/11/12 | 1,145 | 1,155 | 1,139 | 1,142 | +4 | +0.4% | 77,500 |
2501～
2550
件表示中 / 2746件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
