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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,055 | 1,055 | 1,041 | 1,042 | -11 | -1% | 70,647 |
| 2014/08/04 | 1,051 | 1,056 | 1,048 | 1,053 | -3 | -0.3% | 17,789 |
| 2014/08/01 | 1,053 | 1,059 | 1,053 | 1,056 | -5 | -0.5% | 21,506 |
| 2014/07/31 | 1,065 | 1,072 | 1,051 | 1,061 | -3 | -0.3% | 119,473 |
| 2014/07/30 | 1,065 | 1,065 | 1,061 | 1,064 | ±0 | ±0% | 22,189 |
| 2014/07/29 | 1,062 | 1,065 | 1,060 | 1,064 | +4 | +0.4% | 9,092 |
| 2014/07/28 | 1,054 | 1,062 | 1,054 | 1,060 | +3 | +0.3% | 74,960 |
| 2014/07/25 | 1,052 | 1,057 | 1,050 | 1,057 | +9 | +0.9% | 18,713 |
| 2014/07/24 | 1,047 | 1,053 | 1,043 | 1,048 | ±0 | ±0% | 7,124 |
| 2014/07/23 | 1,052 | 1,052 | 1,046 | 1,048 | -2 | -0.2% | 12,970 |
| 2014/07/22 | 1,049 | 1,051 | 1,045 | 1,050 | +8 | +0.8% | 1,414 |
| 2014/07/18 | 1,037 | 1,042 | 1,033 | 1,042 | -7 | -0.7% | 16,790 |
| 2014/07/17 | 1,049 | 1,055 | 1,045 | 1,049 | ±0 | ±0% | 23,368 |
| 2014/07/16 | 1,049 | 1,052 | 1,047 | 1,049 | ±0 | ±0% | 30,772 |
| 2014/07/15 | 1,049 | 1,053 | 1,047 | 1,049 | +5 | +0.5% | 6,769 |
| 2014/07/14 | 1,036 | 1,044 | 1,034 | 1,044 | +10 | +1% | 18,176 |
| 2014/07/11 | 1,031 | 1,037 | 1,027 | 1,034 | -3 | -0.3% | 45,291 |
| 2014/07/10 | 1,048 | 1,048 | 1,035 | 1,037 | -8 | -0.8% | 14,564 |
| 2014/07/09 | 1,044 | 1,049 | 1,040 | 1,045 | -7 | -0.7% | 8,703 |
| 2014/07/08 | 1,054 | 1,055 | 1,043 | 1,052 | -5 | -0.5% | 14,417 |
| 2014/07/07 | 1,058 | 1,061 | 1,054 | 1,057 | -2 | -0.2% | 22,929 |
| 2014/07/04 | 1,074 | 1,074 | 1,058 | 1,059 | -2 | -0.2% | 29,437 |
| 2014/07/03 | 1,067 | 1,067 | 1,059 | 1,061 | -1 | -0.1% | 7,842 |
| 2014/07/02 | 1,066 | 1,067 | 1,059 | 1,062 | +4 | +0.4% | 9,778 |
| 2014/07/01 | 1,042 | 1,060 | 1,042 | 1,058 | +10 | +1% | 17,795 |
| 2014/06/30 | 1,048 | 1,048 | 1,032 | 1,048 | +9 | +0.9% | 12,185 |
| 2014/06/27 | 1,042 | 1,048 | 1,032 | 1,039 | -8 | -0.8% | 17,404 |
| 2014/06/26 | 1,055 | 1,055 | 1,043 | 1,047 | -2 | -0.2% | 7,473 |
| 2014/06/25 | 1,050 | 1,050 | 1,045 | 1,049 | ±0 | ±0% | 15,435 |
| 2014/06/24 | 1,042 | 1,049 | 1,040 | 1,049 | ±0 | ±0% | 9,009 |
| 2014/06/23 | 1,059 | 1,059 | 1,044 | 1,049 | ±0 | ±0% | 12,906 |
| 2014/06/20 | 1,050 | 1,052 | 1,045 | 1,049 | ±0 | ±0% | 9,487 |
| 2014/06/19 | 1,034 | 1,049 | 1,031 | 1,049 | +17 | +1.6% | 23,844 |
| 2014/06/18 | 1,025 | 1,035 | 1,024 | 1,032 | +7 | +0.7% | 9,345 |
| 2014/06/17 | 1,025 | 1,027 | 1,021 | 1,025 | +5 | +0.5% | 4,146 |
| 2014/06/16 | 1,030 | 1,031 | 1,020 | 1,020 | -10 | -1% | 12,577 |
| 2014/06/13 | 1,012 | 1,031 | 1,012 | 1,030 | +8 | +0.8% | 53,250 |
| 2014/06/12 | 1,018 | 1,022 | 1,014 | 1,022 | ±0 | ±0% | 7,933 |
| 2014/06/11 | 1,022 | 1,024 | 1,017 | 1,022 | +1 | +0.1% | 15,683 |
| 2014/06/10 | 1,029 | 1,029 | 1,015 | 1,021 | -1 | -0.1% | 12,661 |
| 2014/06/09 | 1,025 | 1,026 | 1,020 | 1,022 | -1 | -0.1% | 6,988 |
| 2014/06/06 | 1,024 | 1,024 | 1,018 | 1,023 | +4 | +0.4% | 16,857 |
| 2014/06/05 | 1,020 | 1,024 | 1,015 | 1,019 | +2 | +0.2% | 24,714 |
| 2014/06/04 | 1,015 | 1,020 | 1,015 | 1,017 | +2 | +0.2% | 6,083 |
| 2014/06/03 | 1,015 | 1,020 | 1,012 | 1,015 | +3 | +0.3% | 46,297 |
| 2014/06/02 | 1,000 | 1,015 | 1,000 | 1,012 | +15 | +1.5% | 19,400 |
| 2014/05/30 | 997 | 997 | 994 | 997 | +2 | +0.2% | 43,930 |
| 2014/05/29 | 992 | 996 | 984 | 995 | +3 | +0.3% | 3,855 |
| 2014/05/28 | 998 | 998 | 988 | 992 | +2 | +0.2% | 1,911 |
| 2014/05/27 | 985 | 999 | 985 | 990 | +4 | +0.4% | 12,189 |
2701～
2750
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
