2,280
+18 (+0.80%)
株価：2024/11/22 14:12
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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,918 | 1,939 | 1,915 | 1,938 | +11 | +0.6% | 1,473 |
| 2023/06/20 | 1,923 | 1,927 | 1,913 | 1,927 | -11 | -0.6% | 1,433 |
| 2023/06/19 | 1,949 | 1,949 | 1,922 | 1,938 | -7 | -0.4% | 1,122 |
| 2023/06/16 | 1,935 | 1,945 | 1,920 | 1,945 | +11 | +0.6% | 1,778 |
| 2023/06/15 | 1,928 | 1,945 | 1,928 | 1,934 | -2 | -0.1% | 2,964 |
| 2023/06/14 | 1,917 | 1,942 | 1,917 | 1,936 | +25 | +1.3% | 3,077 |
| 2023/06/13 | 1,897 | 1,915 | 1,895 | 1,911 | +24 | +1.3% | 8,309 |
| 2023/06/12 | 1,891 | 1,891 | 1,866 | 1,887 | +11 | +0.6% | 11,976 |
| 2023/06/09 | 1,863 | 1,876 | 1,859 | 1,876 | +28 | +1.5% | 5,407 |
| 2023/06/08 | 1,860 | 1,865 | 1,837 | 1,848 | -13 | -0.7% | 434 |
| 2023/06/07 | 1,880 | 1,896 | 1,857 | 1,861 | -26 | -1.4% | 2,490 |
| 2023/06/06 | 1,858 | 1,887 | 1,855 | 1,887 | +21 | +1.1% | 3,115 |
| 2023/06/05 | 1,860 | 1,867 | 1,855 | 1,866 | +31 | +1.7% | 4,652 |
| 2023/06/02 | 1,815 | 1,835 | 1,815 | 1,835 | +29 | +1.6% | 5,285 |
| 2023/06/01 | 1,790 | 1,807 | 1,788 | 1,806 | +15 | +0.8% | 702 |
| 2023/05/31 | 1,800 | 1,805 | 1,788 | 1,791 | -25 | -1.4% | 461 |
| 2023/05/30 | 1,807 | 1,816 | 1,802 | 1,816 | +1 | +0.1% | 1,155 |
| 2023/05/29 | 1,820 | 1,825 | 1,812 | 1,815 | +13 | +0.7% | 3,062 |
| 2023/05/26 | 1,805 | 1,809 | 1,802 | 1,802 | +2 | +0.1% | 2,909 |
| 2023/05/25 | 1,802 | 1,808 | 1,797 | 1,800 | -10 | -0.6% | 2,839 |
| 2023/05/24 | 1,805 | 1,812 | 1,801 | 1,810 | -3 | -0.2% | 9,644 |
| 2023/05/23 | 1,828 | 1,834 | 1,808 | 1,813 | -9 | -0.5% | 3,503 |
| 2023/05/22 | 1,806 | 1,822 | 1,805 | 1,822 | +12 | +0.7% | 4,288 |
| 2023/05/19 | 1,810 | 1,816 | 1,806 | 1,810 | +5 | +0.3% | 8,110 |
| 2023/05/18 | 1,800 | 1,806 | 1,795 | 1,805 | +22 | +1.2% | 9,129 |
| 2023/05/17 | 1,775 | 1,784 | 1,775 | 1,783 | +7 | +0.4% | 902 |
| 2023/05/16 | 1,770 | 1,777 | 1,770 | 1,776 | +13 | +0.7% | 30,614 |
| 2023/05/15 | 1,750 | 1,763 | 1,750 | 1,763 | +15 | +0.9% | 6,284 |
| 2023/05/12 | 1,728 | 1,749 | 1,689 | 1,748 | +10 | +0.6% | 1,423 |
| 2023/05/11 | 1,736 | 1,739 | 1,733 | 1,738 | ±0 | ±0% | 621 |
| 2023/05/10 | 1,750 | 1,750 | 1,729 | 1,738 | -10 | -0.6% | 1,557 |
| 2023/05/09 | 1,728 | 1,748 | 1,728 | 1,748 | +19 | +1.1% | 1,414 |
| 2023/05/08 | 1,720 | 1,735 | 1,720 | 1,729 | -3 | -0.2% | 972 |
| 2023/05/02 | 1,735 | 1,737 | 1,729 | 1,732 | -1 | -0.1% | 5,731 |
| 2023/05/01 | 1,724 | 1,733 | 1,724 | 1,733 | +18 | +1% | 4,816 |
| 2023/04/28 | 1,698 | 1,715 | 1,698 | 1,715 | +20 | +1.2% | 629 |
| 2023/04/27 | 1,685 | 1,695 | 1,683 | 1,695 | +4 | +0.2% | 281 |
| 2023/04/26 | 1,696 | 1,696 | 1,685 | 1,691 | -17 | -1% | 3,426 |
| 2023/04/25 | 1,709 | 1,715 | 1,705 | 1,708 | +5 | +0.3% | 1,577 |
| 2023/04/24 | 1,698 | 1,705 | 1,698 | 1,703 | +2 | +0.1% | 38 |
| 2023/04/21 | 1,705 | 1,707 | 1,697 | 1,701 | -4 | -0.2% | 925 |
| 2023/04/20 | 1,699 | 1,705 | 1,695 | 1,705 | ±0 | ±0% | 1,133 |
| 2023/04/19 | 1,707 | 1,708 | 1,700 | 1,705 | -2 | -0.1% | 169 |
| 2023/04/18 | 1,697 | 1,707 | 1,697 | 1,707 | +12 | +0.7% | 2,904 |
| 2023/04/17 | 1,693 | 1,695 | 1,687 | 1,695 | +7 | +0.4% | 2,462 |
| 2023/04/14 | 1,684 | 1,688 | 1,681 | 1,688 | +10 | +0.6% | 1,590 |
| 2023/04/13 | 1,671 | 1,678 | 1,670 | 1,678 | +5 | +0.3% | 719 |
| 2023/04/12 | 1,669 | 1,679 | 1,669 | 1,673 | +10 | +0.6% | 1,601 |
| 2023/04/11 | 1,650 | 1,668 | 1,650 | 1,663 | +9 | +0.5% | 1,258 |
| 2023/04/10 | 1,645 | 1,654 | 1,645 | 1,654 | +14 | +0.9% | 317 |
351～
400
件表示中 / 2648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
