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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 23,515 | 23,660 | 23,000 | 23,160 | -545 | -2.3% | 428 |
| 2025/04/03 | 23,620 | 24,235 | 23,620 | 23,705 | -1,285 | -5.1% | 8,123 |
| 2025/04/02 | 25,100 | 25,100 | 24,500 | 24,990 | +310 | +1.3% | 139 |
| 2025/04/01 | 24,960 | 25,010 | 24,680 | 24,680 | -55 | -0.2% | 13 |
| 2025/03/31 | 24,830 | 24,905 | 24,665 | 24,735 | -1,025 | -4% | 146 |
| 2025/03/28 | 26,000 | 26,000 | 25,760 | 25,760 | +45 | +0.2% | 13 |
| 2025/03/27 | 25,645 | 25,715 | 25,645 | 25,715 | -135 | -0.5% | 5 |
| 2025/03/26 | 25,850 | 25,850 | 25,850 | 25,850 | ±0 | ±0% | 50 |
| 2025/03/25 | 25,830 | 25,850 | 25,800 | 25,850 | +190 | +0.7% | 203 |
| 2025/03/24 | 25,870 | 25,870 | 25,660 | 25,660 | -220 | -0.9% | 70 |
| 2025/03/21 | 25,880 | 25,880 | 25,880 | 25,880 | +30 | +0.1% | 10 |
| 2025/03/19 | 25,630 | 25,850 | 25,630 | 25,850 | +170 | +0.7% | 49 |
| 2025/03/18 | 25,500 | 25,680 | 25,500 | 25,680 | +315 | +1.2% | 63 |
| 2025/03/17 | 25,175 | 25,390 | 25,175 | 25,365 | +480 | +1.9% | 98 |
| 2025/03/14 | 24,730 | 24,885 | 24,730 | 24,885 | +10 | ±0% | 23 |
| 2025/03/13 | 24,895 | 25,000 | 24,875 | 24,875 | +80 | +0.3% | 18 |
| 2025/03/12 | 24,645 | 24,795 | 24,630 | 24,795 | +295 | +1.2% | 138 |
| 2025/03/11 | 24,435 | 24,500 | 24,200 | 24,500 | -340 | -1.4% | 256 |
| 2025/03/10 | 24,875 | 24,975 | 24,745 | 24,840 | -655 | -2.6% | 32 |
| 2025/03/07 | 24,830 | 25,495 | 24,740 | 25,495 | +190 | +0.8% | 241 |
| 2025/03/06 | 25,000 | 25,650 | 25,000 | 25,305 | +400 | +1.6% | 84 |
| 2025/03/05 | 24,905 | 24,905 | 24,905 | 24,905 | ±0 | ±0% | 1 |
| 2025/03/04 | 25,025 | 25,025 | 24,830 | 24,905 | -195 | -0.8% | 245 |
| 2025/03/03 | 24,975 | 25,100 | 24,975 | 25,100 | +500 | +2% | 9 |
| 2025/02/28 | 25,090 | 25,090 | 24,590 | 24,600 | -500 | -2% | 56 |
| 2025/02/27 | 25,055 | 25,150 | 25,055 | 25,100 | +200 | +0.8% | 57 |
| 2025/02/26 | 24,970 | 25,110 | 24,900 | 24,900 | -185 | -0.7% | 371 |
| 2025/02/25 | 24,970 | 25,085 | 24,900 | 25,085 | +75 | +0.3% | 92 |
| 2025/02/21 | 24,985 | 25,010 | 24,985 | 25,010 | +10 | ±0% | 37 |
| 2025/02/20 | 25,000 | 25,000 | 25,000 | 25,000 | - | - | 1 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 25,410 | 25,500 | 25,410 | 25,500 | +75 | +0.3% | 13 |
| 2025/02/17 | 25,245 | 25,425 | 25,245 | 25,425 | +65 | +0.3% | 86 |
| 2025/02/14 | 25,460 | 25,490 | 25,360 | 25,360 | -45 | -0.2% | 41 |
| 2025/02/13 | 25,260 | 25,405 | 25,260 | 25,405 | +265 | +1.1% | 81 |
| 2025/02/12 | 25,105 | 25,145 | 25,000 | 25,140 | -65 | -0.3% | 10 |
| 2025/02/10 | 25,115 | 25,205 | 25,080 | 25,205 | -10 | ±0% | 6 |
| 2025/02/07 | 25,215 | 25,215 | 25,215 | 25,215 | -50 | -0.2% | 134 |
| 2025/02/06 | 25,265 | 25,265 | 25,265 | 25,265 | +120 | +0.5% | 2 |
| 2025/02/05 | 25,245 | 25,345 | 25,115 | 25,145 | -10 | ±0% | 1,063 |
| 2025/02/04 | 25,355 | 25,355 | 25,050 | 25,155 | -500 | -1.9% | 1,537 |
| 2025/02/03 | 25,170 | 25,655 | 25,000 | 25,655 | -5 | ±0% | 118 |
| 2025/01/31 | 25,610 | 25,660 | 25,610 | 25,660 | +100 | +0.4% | 47 |
| 2025/01/30 | 25,485 | 25,560 | 25,240 | 25,560 | +30 | +0.1% | 156 |
| 2025/01/29 | 25,485 | 25,530 | 25,485 | 25,530 | +30 | +0.1% | 45 |
| 2025/01/28 | 25,500 | 25,500 | 25,500 | 25,500 | +100 | +0.4% | 2 |
| 2025/01/27 | 25,480 | 25,500 | 25,400 | 25,400 | +105 | +0.4% | 48 |
| 2025/01/24 | 25,295 | 25,295 | 25,295 | 25,295 | -20 | -0.1% | 5 |
| 2025/01/23 | 25,220 | 25,315 | 25,090 | 25,315 | +410 | +1.6% | 154 |
| 2025/01/22 | 25,160 | 25,245 | 24,905 | 24,905 | -95 | -0.4% | 90 |
1～
50
件表示中 / 2695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
