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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,168 | 2,186 | 2,160 | 2,170 | +20 | +0.9% | 3,711 |
| 2024/08/13 | 2,148 | 2,150 | 2,094 | 2,150 | +57 | +2.7% | 2,128 |
| 2024/08/09 | 2,118 | 2,121 | 2,061 | 2,093 | +25 | +1.2% | 1,761 |
| 2024/08/08 | 2,085 | 2,111 | 2,031 | 2,068 | -112 | -5.1% | 5,975 |
| 2024/08/07 | 2,079 | 2,180 | 2,000 | 2,180 | +90 | +4.3% | 4,718 |
| 2024/08/06 | 2,079 | 2,177 | 2,029 | 2,090 | -39 | -1.8% | 5,812 |
| 2024/08/05 | 2,086 | 2,129 | 1,850 | 2,129 | -51 | -2.3% | 17,118 |
| 2024/08/02 | 2,230 | 2,250 | 2,139 | 2,180 | -117 | -5.1% | 10,125 |
| 2024/08/01 | 2,355 | 2,355 | 2,266 | 2,297 | -58 | -2.5% | 2,429 |
| 2024/07/31 | 2,310 | 2,355 | 2,298 | 2,355 | +35 | +1.5% | 786 |
| 2024/07/30 | 2,317 | 2,352 | 2,305 | 2,320 | ±0 | ±0% | 919 |
| 2024/07/29 | 2,344 | 2,344 | 2,305 | 2,320 | -23 | -1% | 814 |
| 2024/07/26 | 2,274 | 2,347 | 2,264 | 2,343 | +71 | +3.1% | 7,983 |
| 2024/07/25 | 2,350 | 2,350 | 2,272 | 2,272 | -86 | -3.6% | 6,888 |
| 2024/07/24 | 2,388 | 2,388 | 2,358 | 2,358 | -30 | -1.3% | 2,629 |
| 2024/07/23 | 2,393 | 2,400 | 2,380 | 2,388 | +7 | +0.3% | 1,609 |
| 2024/07/22 | 2,409 | 2,411 | 2,377 | 2,381 | -36 | -1.5% | 1,355 |
| 2024/07/19 | 2,411 | 2,420 | 2,401 | 2,417 | -8 | -0.3% | 1,846 |
| 2024/07/18 | 2,438 | 2,459 | 2,425 | 2,425 | -34 | -1.4% | 2,773 |
| 2024/07/17 | 2,447 | 2,496 | 2,447 | 2,459 | +12 | +0.5% | 1,637 |
| 2024/07/16 | 2,446 | 2,461 | 2,443 | 2,447 | +8 | +0.3% | 439 |
| 2024/07/12 | 2,443 | 2,454 | 2,435 | 2,439 | -36 | -1.5% | 1,441 |
| 2024/07/11 | 2,470 | 2,481 | 2,469 | 2,475 | +23 | +0.9% | 3,906 |
| 2024/07/10 | 2,436 | 2,453 | 2,435 | 2,452 | +4 | +0.2% | 883 |
| 2024/07/09 | 2,431 | 2,453 | 2,422 | 2,448 | +17 | +0.7% | 1,993 |
| 2024/07/08 | 2,427 | 2,438 | 2,420 | 2,431 | +5 | +0.2% | 1,480 |
| 2024/07/05 | 2,455 | 2,464 | 2,422 | 2,426 | -44 | -1.8% | 4,813 |
| 2024/07/04 | 2,447 | 2,470 | 2,443 | 2,470 | +29 | +1.2% | 2,102 |
| 2024/07/03 | 2,426 | 2,442 | 2,424 | 2,441 | +17 | +0.7% | 3,409 |
| 2024/07/02 | 2,400 | 2,427 | 2,396 | 2,424 | +35 | +1.5% | 1,067 |
| 2024/07/01 | 2,398 | 2,404 | 2,382 | 2,389 | +4 | +0.2% | 4,499 |
| 2024/06/28 | 2,380 | 2,390 | 2,377 | 2,385 | +11 | +0.5% | 6,315 |
| 2024/06/27 | 2,374 | 2,374 | 2,363 | 2,374 | +8 | +0.3% | 1,515 |
| 2024/06/26 | 2,361 | 2,377 | 2,361 | 2,366 | +6 | +0.3% | 3,623 |
| 2024/06/25 | 2,329 | 2,367 | 2,329 | 2,360 | +34 | +1.5% | 3,263 |
| 2024/06/24 | 2,307 | 2,328 | 2,307 | 2,326 | +11 | +0.5% | 1,649 |
| 2024/06/21 | 2,314 | 2,328 | 2,312 | 2,315 | ±0 | ±0% | 1,412 |
| 2024/06/20 | 2,310 | 2,319 | 2,301 | 2,315 | +4 | +0.2% | 703 |
| 2024/06/19 | 2,315 | 2,319 | 2,310 | 2,311 | +5 | +0.2% | 326 |
| 2024/06/18 | 2,315 | 2,315 | 2,297 | 2,306 | +17 | +0.7% | 110,541 |
| 2024/06/17 | 2,330 | 2,330 | 2,285 | 2,289 | -43 | -1.8% | 17,329 |
| 2024/06/14 | 2,298 | 2,336 | 2,298 | 2,332 | +11 | +0.5% | 1,502 |
| 2024/06/13 | 2,349 | 2,371 | 2,320 | 2,321 | -13 | -0.6% | 1,085 |
| 2024/06/12 | 2,350 | 2,350 | 2,328 | 2,334 | -16 | -0.7% | 567 |
| 2024/06/11 | 2,364 | 2,374 | 2,350 | 2,350 | -1 | ±0% | 106,257 |
| 2024/06/10 | 2,346 | 2,356 | 2,338 | 2,351 | +26 | +1.1% | 2,159 |
| 2024/06/07 | 2,333 | 2,340 | 2,325 | 2,325 | -8 | -0.3% | 744 |
| 2024/06/06 | 2,338 | 2,349 | 2,333 | 2,333 | +7 | +0.3% | 1,423 |
| 2024/06/05 | 2,349 | 2,351 | 2,321 | 2,326 | -33 | -1.4% | 1,630 |
| 2024/06/04 | 2,367 | 2,367 | 2,351 | 2,359 | -9 | -0.4% | 106,381 |
251～
300
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
