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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/11/11 | 1,140 | 1,142 | 1,131 | 1,138 | +8 | +0.7% | 26,240 |
| 2014/11/10 | 1,132 | 1,134 | 1,125 | 1,130 | -4 | -0.4% | 15,401 |
| 2014/11/07 | 1,132 | 1,140 | 1,132 | 1,134 | +5 | +0.4% | 26,925 |
| 2014/11/06 | 1,141 | 1,144 | 1,121 | 1,129 | -10 | -0.9% | 37,639 |
| 2014/11/05 | 1,133 | 1,140 | 1,126 | 1,139 | +2 | +0.2% | 55,525 |
| 2014/11/04 | 1,181 | 1,181 | 1,135 | 1,137 | +35 | +3.2% | 151,898 |
| 2014/10/31 | 1,064 | 1,110 | 1,064 | 1,102 | +44 | +4.2% | 64,666 |
| 2014/10/30 | 1,045 | 1,058 | 1,045 | 1,058 | +10 | +1% | 9,673 |
| 2014/10/29 | 1,041 | 1,049 | 1,039 | 1,048 | +8 | +0.8% | 6,215 |
| 2014/10/28 | 1,045 | 1,045 | 1,033 | 1,040 | -1 | -0.1% | 2,560 |
| 2014/10/27 | 1,035 | 1,042 | 1,032 | 1,041 | +16 | +1.6% | 7,243 |
| 2014/10/24 | 1,032 | 1,036 | 1,025 | 1,025 | +2 | +0.2% | 7,686 |
| 2014/10/23 | 1,024 | 1,029 | 1,015 | 1,023 | +1 | +0.1% | 3,041 |
| 2014/10/22 | 1,027 | 1,027 | 1,011 | 1,022 | +17 | +1.7% | 11,570 |
| 2014/10/21 | 1,023 | 1,023 | 995 | 1,005 | -13 | -1.3% | 14,835 |
| 2014/10/20 | 1,014 | 1,019 | 1,005 | 1,018 | +34 | +3.5% | 31,289 |
2601～
2650
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
