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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,010 | 1,010 | 980 | 984 | -20 | -2% | 64,641 |
| 2014/10/16 | 1,005 | 1,010 | 996 | 1,004 | -21 | -2% | 85,103 |
| 2014/10/15 | 1,028 | 1,028 | 1,015 | 1,025 | +9 | +0.9% | 27,478 |
| 2014/10/14 | 1,020 | 1,029 | 1,012 | 1,016 | -22 | -2.1% | 57,632 |
| 2014/10/10 | 1,036 | 1,038 | 1,025 | 1,038 | -11 | -1% | 26,168 |
| 2014/10/09 | 1,068 | 1,069 | 1,046 | 1,049 | -16 | -1.5% | 27,359 |
| 2014/10/08 | 1,060 | 1,065 | 1,056 | 1,065 | -8 | -0.7% | 23,032 |
| 2014/10/07 | 1,080 | 1,080 | 1,072 | 1,073 | -5 | -0.5% | 2,530 |
| 2014/10/06 | 1,087 | 1,087 | 1,075 | 1,078 | +8 | +0.7% | 12,841 |
| 2014/10/03 | 1,066 | 1,070 | 1,061 | 1,070 | +5 | +0.5% | 73,843 |
| 2014/10/02 | 1,084 | 1,085 | 1,062 | 1,065 | -27 | -2.5% | 49,357 |
| 2014/10/01 | 1,106 | 1,106 | 1,091 | 1,092 | -7 | -0.6% | 15,161 |
| 2014/09/30 | 1,106 | 1,106 | 1,094 | 1,099 | -9 | -0.8% | 12,263 |
| 2014/09/29 | 1,110 | 1,110 | 1,104 | 1,108 | +4 | +0.4% | 8,409 |
| 2014/09/26 | 1,095 | 1,105 | 1,095 | 1,104 | +5 | +0.5% | 9,896 |
| 2014/09/25 | 1,100 | 1,105 | 1,099 | 1,099 | +7 | +0.6% | 28,372 |
| 2014/09/24 | 1,092 | 1,095 | 1,089 | 1,092 | -3 | -0.3% | 17,155 |
| 2014/09/22 | 1,087 | 1,096 | 1,087 | 1,095 | +8 | +0.7% | 9,162 |
| 2014/09/19 | 1,083 | 1,097 | 1,081 | 1,087 | +5 | +0.5% | 76,698 |
| 2014/09/18 | 1,082 | 1,085 | 1,076 | 1,082 | +11 | +1% | 20,716 |
| 2014/09/17 | 1,081 | 1,081 | 1,071 | 1,071 | -4 | -0.4% | 10,139 |
| 2014/09/16 | 1,089 | 1,089 | 1,073 | 1,075 | -2 | -0.2% | 22,673 |
| 2014/09/12 | 1,078 | 1,080 | 1,072 | 1,077 | ±0 | ±0% | 9,387 |
| 2014/09/11 | 1,074 | 1,079 | 1,071 | 1,077 | +5 | +0.5% | 35,208 |
| 2014/09/10 | 1,055 | 1,073 | 1,055 | 1,072 | +3 | +0.3% | 27,453 |
| 2014/09/09 | 1,065 | 1,070 | 1,064 | 1,069 | +5 | +0.5% | 3,252 |
| 2014/09/08 | 1,063 | 1,064 | 1,060 | 1,064 | +1 | +0.1% | 1,514 |
| 2014/09/05 | 1,061 | 1,068 | 1,061 | 1,063 | -1 | -0.1% | 8,282 |
| 2014/09/04 | 1,072 | 1,072 | 1,062 | 1,064 | -5 | -0.5% | 8,835 |
| 2014/09/03 | 1,066 | 1,073 | 1,066 | 1,069 | +5 | +0.5% | 42,692 |
| 2014/09/02 | 1,053 | 1,067 | 1,053 | 1,064 | +11 | +1% | 9,267 |
| 2014/09/01 | 1,049 | 1,053 | 1,048 | 1,053 | +3 | +0.3% | 2,478 |
| 2014/08/29 | 1,050 | 1,057 | 1,045 | 1,050 | -9 | -0.8% | 14,073 |
| 2014/08/28 | 1,058 | 1,059 | 1,050 | 1,059 | -1 | -0.1% | 3,772 |
| 2014/08/27 | 1,057 | 1,060 | 1,050 | 1,060 | +4 | +0.4% | 3,693 |
| 2014/08/26 | 1,063 | 1,063 | 1,055 | 1,056 | -6 | -0.6% | 7,206 |
| 2014/08/25 | 1,062 | 1,066 | 1,059 | 1,062 | +1 | +0.1% | 11,260 |
| 2014/08/22 | 1,063 | 1,065 | 1,058 | 1,061 | -1 | -0.1% | 22,581 |
| 2014/08/21 | 1,059 | 1,062 | 1,056 | 1,062 | +7 | +0.7% | 139,849 |
| 2014/08/20 | 1,058 | 1,060 | 1,053 | 1,055 | ±0 | ±0% | 10,406 |
| 2014/08/19 | 1,058 | 1,058 | 1,052 | 1,055 | +8 | +0.8% | 25,891 |
| 2014/08/18 | 1,053 | 1,053 | 1,044 | 1,047 | -1 | -0.1% | 4,215 |
| 2014/08/15 | 1,045 | 1,051 | 1,043 | 1,048 | +1 | +0.1% | 32,228 |
| 2014/08/14 | 1,042 | 1,048 | 1,042 | 1,047 | +6 | +0.6% | 17,402 |
| 2014/08/13 | 1,035 | 1,041 | 1,033 | 1,041 | +4 | +0.4% | 8,969 |
| 2014/08/12 | 1,035 | 1,040 | 1,034 | 1,037 | +4 | +0.4% | 11,629 |
| 2014/08/11 | 1,038 | 1,038 | 1,023 | 1,033 | +20 | +2% | 60,580 |
| 2014/08/08 | 1,032 | 1,032 | 1,009 | 1,013 | -25 | -2.4% | 114,579 |
| 2014/08/07 | 1,034 | 1,038 | 1,025 | 1,038 | +4 | +0.4% | 14,723 |
| 2014/08/06 | 1,040 | 1,040 | 1,030 | 1,034 | -8 | -0.8% | 34,766 |
2651～
2700
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
