ｉＦｒｅｅＥＴＦ ＪＰＸ日経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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 28,360 | 28,370 | 28,160 | 28,330 | +100 | +0.4% | 128 |
| 2025/08/21 | 28,175 | 28,230 | 28,175 | 28,230 | -115 | -0.4% | 3 |
| 2025/08/20 | 28,300 | 28,450 | 28,300 | 28,345 | -155 | -0.5% | 47 |
| 2025/08/19 | 28,635 | 28,635 | 28,500 | 28,500 | -5 | ±0% | 25 |
| 2025/08/18 | 28,475 | 28,540 | 28,475 | 28,505 | +375 | +1.3% | 30 |
| 2025/08/15 | 28,065 | 28,220 | 28,065 | 28,130 | +135 | +0.5% | 9 |
| 2025/08/14 | 28,265 | 28,265 | 27,995 | 27,995 | -330 | -1.2% | 29 |
| 2025/08/13 | 28,315 | 28,400 | 28,200 | 28,325 | +225 | +0.8% | 86 |
| 2025/08/12 | 27,835 | 28,200 | 27,835 | 28,100 | +395 | +1.4% | 585 |
| 2025/08/08 | 27,510 | 27,795 | 27,510 | 27,705 | +355 | +1.3% | 35 |
| 2025/08/07 | 27,230 | 27,370 | 27,230 | 27,350 | +120 | +0.4% | 54 |
| 2025/08/06 | 26,965 | 27,230 | 26,960 | 27,230 | +340 | +1.3% | 217 |
| 2025/08/05 | 26,800 | 26,890 | 26,800 | 26,890 | +140 | +0.5% | 90 |
| 2025/08/04 | 26,570 | 26,750 | 26,465 | 26,750 | -320 | -1.2% | 171 |
| 2025/08/01 | 26,985 | 27,140 | 26,985 | 27,070 | +145 | +0.5% | 56 |
| 2025/07/31 | 26,840 | 26,950 | 26,840 | 26,925 | +190 | +0.7% | 1,039 |
| 2025/07/30 | 26,700 | 26,735 | 26,655 | 26,735 | +80 | +0.3% | 148 |
| 2025/07/29 | 26,655 | 26,655 | 26,655 | 26,655 | -215 | -0.8% | 8 |
| 2025/07/28 | 27,030 | 27,030 | 26,860 | 26,870 | -130 | -0.5% | 19 |
| 2025/07/25 | 27,125 | 27,145 | 27,000 | 27,000 | -240 | -0.9% | 236 |
| 2025/07/24 | 27,135 | 27,350 | 27,115 | 27,240 | +485 | +1.8% | 433 |
| 2025/07/23 | 26,435 | 26,920 | 26,435 | 26,755 | +560 | +2.1% | 287 |
| 2025/07/22 | 26,190 | 26,195 | 26,190 | 26,195 | +185 | +0.7% | 11 |
| 2025/07/18 | 26,100 | 26,100 | 26,010 | 26,010 | -60 | -0.2% | 21 |
| 2025/07/17 | 25,950 | 26,070 | 25,950 | 26,070 | +155 | +0.6% | 41 |
| 2025/07/16 | 25,915 | 25,915 | 25,915 | 25,915 | -130 | -0.5% | 10 |
| 2025/07/15 | 25,910 | 26,075 | 25,910 | 26,045 | -35 | -0.1% | 40 |
| 2025/07/14 | 25,835 | 26,080 | 25,835 | 26,080 | +60 | +0.2% | 102 |
| 2025/07/11 | 25,855 | 26,055 | 25,855 | 26,020 | +220 | +0.9% | 29 |
| 2025/07/10 | 26,005 | 26,005 | 25,800 | 25,800 | -175 | -0.7% | 8 |
| 2025/07/09 | 26,125 | 26,125 | 25,975 | 25,975 | -240 | -0.9% | 504 |
| 2025/07/08 | 26,195 | 26,270 | 26,195 | 26,215 | -5 | ±0% | 695 |
| 2025/07/07 | 26,300 | 26,300 | 26,220 | 26,220 | -105 | -0.4% | 100 |
| 2025/07/04 | 26,465 | 26,475 | 26,325 | 26,325 | -20 | -0.1% | 8 |
| 2025/07/03 | 26,295 | 26,365 | 26,275 | 26,345 | ±0 | ±0% | 31 |
| 2025/07/02 | 26,290 | 26,425 | 26,250 | 26,345 | +15 | +0.1% | 128 |
| 2025/07/01 | 26,565 | 26,650 | 26,330 | 26,330 | -395 | -1.5% | 99 |
| 2025/06/30 | 26,705 | 26,900 | 26,585 | 26,725 | +520 | +2% | 409 |
| 2025/06/27 | 26,200 | 26,670 | 26,200 | 26,205 | +185 | +0.7% | 328 |
| 2025/06/26 | 25,935 | 26,020 | 25,935 | 26,020 | +50 | +0.2% | 58 |
| 2025/06/25 | 26,075 | 26,075 | 25,970 | 25,970 | +45 | +0.2% | 20 |
| 2025/06/24 | 26,060 | 26,060 | 25,925 | 25,925 | - | - | 74 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 25,960 | 25,960 | 25,960 | 25,960 | -50 | -0.2% | 2 |
| 2025/06/19 | 26,185 | 26,185 | 26,010 | 26,010 | -90 | -0.3% | 177 |
| 2025/06/18 | 25,845 | 26,100 | 25,845 | 26,100 | +145 | +0.6% | 27 |
| 2025/06/17 | 25,950 | 25,960 | 25,930 | 25,955 | - | - | 10 |
| 2025/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/13 | 25,785 | 25,785 | 25,600 | 25,725 | -225 | -0.9% | 24 |
| 2025/06/12 | 26,020 | 26,020 | 25,925 | 25,950 | -125 | -0.5% | 98 |
1～
50
件表示中 / 2790件
類似銘柄と比較する
現在ご覧いただいている「ｉＦＪＰＸ４００」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
