2,152
+22 (+1.03%)
株価：2025/04/18 15:18
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 2,088 | 2,089 | 2,072 | 2,074 | -27 | -1.3% | 1,717 |
| 2024/01/25 | 2,100 | 2,101 | 2,087 | 2,101 | ±0 | ±0% | 913 |
| 2024/01/24 | 2,108 | 2,109 | 2,092 | 2,101 | -9 | -0.4% | 4,821 |
| 2024/01/23 | 2,119 | 2,132 | 2,107 | 2,110 | -3 | -0.1% | 4,682 |
| 2024/01/22 | 2,100 | 2,113 | 2,096 | 2,113 | +30 | +1.4% | 3,028 |
| 2024/01/19 | 2,088 | 2,092 | 2,075 | 2,083 | +15 | +0.7% | 2,078 |
| 2024/01/18 | 2,069 | 2,079 | 2,064 | 2,068 | -3 | -0.1% | 1,568 |
| 2024/01/17 | 2,087 | 2,109 | 2,071 | 2,071 | -9 | -0.4% | 5,394 |
| 2024/01/16 | 2,097 | 2,097 | 2,077 | 2,080 | -19 | -0.9% | 1,679 |
| 2024/01/15 | 2,073 | 2,099 | 2,072 | 2,099 | +27 | +1.3% | 5,425 |
| 2024/01/12 | 2,060 | 2,079 | 2,060 | 2,072 | +13 | +0.6% | 7,029 |
| 2024/01/11 | 2,049 | 2,063 | 2,049 | 2,059 | +33 | +1.6% | 4,338 |
| 2024/01/10 | 1,999 | 2,028 | 1,999 | 2,026 | +29 | +1.5% | 5,134 |
| 2024/01/09 | 2,000 | 2,011 | 1,987 | 1,997 | +17 | +0.9% | 3,432 |
| 2024/01/05 | 1,977 | 1,989 | 1,973 | 1,980 | +11 | +0.6% | 9,815 |
| 2024/01/04 | 1,958 | 1,975 | 1,931 | 1,969 | -9 | -0.5% | 8,050 |
| 2023/12/29 | 1,976 | 1,990 | 1,975 | 1,978 | -5 | -0.3% | 13,324 |
| 2023/12/28 | 1,979 | 1,983 | 1,974 | 1,983 | +6 | +0.3% | 11,355 |
| 2023/12/27 | 1,965 | 1,983 | 1,965 | 1,977 | +22 | +1.1% | 34,937 |
| 2023/12/26 | 1,960 | 1,960 | 1,950 | 1,955 | -3 | -0.2% | 27,698 |
| 2023/12/25 | 1,968 | 1,968 | 1,955 | 1,958 | ±0 | ±0% | 2,148 |
| 2023/12/22 | 1,955 | 1,963 | 1,953 | 1,958 | +11 | +0.6% | 2,096 |
| 2023/12/21 | 1,947 | 1,950 | 1,942 | 1,947 | -16 | -0.8% | 3,080 |
| 2023/12/20 | 1,951 | 1,975 | 1,951 | 1,963 | +15 | +0.8% | 11,379 |
| 2023/12/19 | 1,934 | 1,950 | 1,925 | 1,948 | +14 | +0.7% | 17,634 |
| 2023/12/18 | 1,933 | 1,935 | 1,917 | 1,934 | -16 | -0.8% | 31,801 |
| 2023/12/15 | 1,944 | 1,957 | 1,942 | 1,950 | +12 | +0.6% | 693 |
| 2023/12/14 | 1,962 | 1,962 | 1,930 | 1,938 | -25 | -1.3% | 28,733 |
| 2023/12/13 | 1,955 | 1,968 | 1,955 | 1,963 | +2 | +0.1% | 26,172 |
| 2023/12/12 | 1,974 | 1,978 | 1,961 | 1,961 | -1 | -0.1% | 1,234 |
| 2023/12/11 | 1,951 | 1,970 | 1,951 | 1,962 | +17 | +0.9% | 19,927 |
| 2023/12/08 | 1,952 | 1,955 | 1,932 | 1,945 | -23 | -1.2% | 31,612 |
| 2023/12/07 | 1,976 | 1,978 | 1,962 | 1,968 | -24 | -1.2% | 1,808 |
| 2023/12/06 | 1,957 | 1,994 | 1,957 | 1,992 | +35 | +1.8% | 2,425 |
| 2023/12/05 | 1,969 | 1,974 | 1,954 | 1,957 | -16 | -0.8% | 1,915 |
| 2023/12/04 | 1,979 | 1,983 | 1,963 | 1,973 | -21 | -1.1% | 2,240 |
| 2023/12/01 | 1,994 | 1,994 | 1,988 | 1,994 | +11 | +0.6% | 2,554 |
| 2023/11/30 | 1,974 | 1,983 | 1,967 | 1,983 | +8 | +0.4% | 902 |
| 2023/11/29 | 1,980 | 1,984 | 1,971 | 1,975 | -12 | -0.6% | 684 |
| 2023/11/28 | 1,998 | 1,998 | 1,981 | 1,987 | -7 | -0.4% | 3,385 |
| 2023/11/27 | 2,003 | 2,008 | 1,988 | 1,994 | -6 | -0.3% | 2,177 |
| 2023/11/24 | 2,003 | 2,008 | 2,000 | 2,000 | +12 | +0.6% | 1,112 |
| 2023/11/22 | 1,975 | 1,995 | 1,972 | 1,988 | +6 | +0.3% | 287 |
| 2023/11/21 | 1,982 | 1,984 | 1,972 | 1,982 | -4 | -0.2% | 360 |
| 2023/11/20 | 1,996 | 2,009 | 1,983 | 1,986 | -9 | -0.5% | 3,250 |
| 2023/11/17 | 1,972 | 1,995 | 1,972 | 1,995 | +14 | +0.7% | 459 |
| 2023/11/16 | 1,981 | 1,991 | 1,971 | 1,981 | ±0 | ±0% | 1,106 |
| 2023/11/15 | 1,979 | 1,984 | 1,973 | 1,981 | +28 | +1.4% | 7,177 |
| 2023/11/14 | 1,956 | 1,962 | 1,953 | 1,953 | +11 | +0.6% | 830 |
| 2023/11/13 | 1,957 | 1,957 | 1,942 | 1,942 | -5 | -0.3% | 1,771 |
301～
350
件表示中 / 2745件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
