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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,300 | 1,307 | 1,295 | 1,305 | +8 | +0.6% | 32,172 |
| 2015/03/17 | 1,298 | 1,302 | 1,292 | 1,297 | +12 | +0.9% | 33,354 |
| 2015/03/16 | 1,289 | 1,293 | 1,283 | 1,285 | -4 | -0.3% | 61,584 |
| 2015/03/13 | 1,283 | 1,294 | 1,278 | 1,289 | +16 | +1.3% | 56,260 |
| 2015/03/12 | 1,265 | 1,277 | 1,261 | 1,273 | +16 | +1.3% | 56,386 |
| 2015/03/11 | 1,250 | 1,263 | 1,249 | 1,257 | +1 | +0.1% | 16,593 |
| 2015/03/10 | 1,269 | 1,271 | 1,251 | 1,256 | -7 | -0.6% | 37,033 |
| 2015/03/09 | 1,262 | 1,266 | 1,256 | 1,263 | -6 | -0.5% | 26,597 |
| 2015/03/06 | 1,259 | 1,270 | 1,259 | 1,269 | +12 | +1% | 43,963 |
| 2015/03/05 | 1,246 | 1,257 | 1,246 | 1,257 | +6 | +0.5% | 149,806 |
| 2015/03/04 | 1,255 | 1,255 | 1,239 | 1,251 | -6 | -0.5% | 62,612 |
| 2015/03/03 | 1,261 | 1,261 | 1,250 | 1,257 | +3 | +0.2% | 150,966 |
| 2015/03/02 | 1,259 | 1,262 | 1,253 | 1,254 | -1 | -0.1% | 78,671 |
| 2015/02/27 | 1,252 | 1,259 | 1,250 | 1,255 | +6 | +0.5% | 79,910 |
| 2015/02/26 | 1,239 | 1,251 | 1,239 | 1,249 | +11 | +0.9% | 98,790 |
| 2015/02/25 | 1,244 | 1,245 | 1,236 | 1,238 | ±0 | ±0% | 131,312 |
| 2015/02/24 | 1,235 | 1,240 | 1,230 | 1,238 | +3 | +0.2% | 58,889 |
| 2015/02/23 | 1,243 | 1,244 | 1,231 | 1,235 | +2 | +0.2% | 94,416 |
| 2015/02/20 | 1,235 | 1,235 | 1,227 | 1,233 | +5 | +0.4% | 80,505 |
| 2015/02/19 | 1,222 | 1,230 | 1,222 | 1,228 | +10 | +0.8% | 82,221 |
| 2015/02/18 | 1,206 | 1,220 | 1,206 | 1,218 | +17 | +1.4% | 65,220 |
| 2015/02/17 | 1,198 | 1,204 | 1,195 | 1,201 | +2 | +0.2% | 45,392 |
| 2015/02/16 | 1,199 | 1,204 | 1,196 | 1,199 | +8 | +0.7% | 101,417 |
| 2015/02/13 | 1,187 | 1,194 | 1,186 | 1,191 | +2 | +0.2% | 96,451 |
| 2015/02/12 | 1,182 | 1,195 | 1,182 | 1,189 | +17 | +1.5% | 146,825 |
| 2015/02/10 | 1,168 | 1,173 | 1,166 | 1,172 | +3 | +0.3% | 21,756 |
| 2015/02/09 | 1,173 | 1,177 | 1,166 | 1,169 | +6 | +0.5% | 34,717 |
| 2015/02/06 | 1,170 | 1,170 | 1,162 | 1,163 | +6 | +0.5% | 20,504 |
| 2015/02/05 | 1,165 | 1,168 | 1,155 | 1,157 | -7 | -0.6% | 57,870 |
| 2015/02/04 | 1,161 | 1,173 | 1,159 | 1,164 | +19 | +1.7% | 32,571 |
| 2015/02/03 | 1,163 | 1,165 | 1,142 | 1,145 | -15 | -1.3% | 36,500 |
| 2015/02/02 | 1,153 | 1,161 | 1,149 | 1,160 | -3 | -0.3% | 12,109 |
| 2015/01/30 | 1,173 | 1,175 | 1,163 | 1,163 | +2 | +0.2% | 31,413 |
| 2015/01/29 | 1,166 | 1,171 | 1,161 | 1,161 | -14 | -1.2% | 17,089 |
| 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 |
2551～
2600
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
