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 |
|---|---|---|---|---|---|---|---|
| 2023/01/12 | 17,400 | 17,450 | 17,400 | 17,450 | +150 | +0.9% | 23 |
| 2023/01/11 | 17,300 | 17,300 | 17,300 | 17,300 | +125 | +0.7% | 1 |
| 2023/01/10 | 17,100 | 17,375 | 17,100 | 17,175 | +50 | +0.3% | 76 |
| 2023/01/06 | 16,970 | 17,545 | 16,970 | 17,125 | -455 | -2.6% | 62 |
| 2023/01/05 | 17,730 | 17,730 | 17,505 | 17,580 | -110 | -0.6% | 1,177 |
| 2023/01/04 | 17,250 | 17,690 | 17,250 | 17,690 | +140 | +0.8% | 91 |
| 2022/12/30 | 17,580 | 17,580 | 17,550 | 17,550 | - | - | 2 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 17,560 | 17,605 | 17,560 | 17,605 | -70 | -0.4% | 3 |
| 2022/12/27 | 17,655 | 17,675 | 17,655 | 17,675 | - | - | 2 |
| 2022/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/22 | 17,595 | 17,615 | 17,595 | 17,615 | ±0 | ±0% | 7 |
| 2022/12/21 | 17,630 | 17,940 | 17,540 | 17,615 | +95 | +0.5% | 403 |
| 2022/12/20 | 17,575 | 17,575 | 17,520 | 17,520 | - | - | 13 |
| 2022/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/15 | 18,300 | 18,305 | 18,280 | 18,305 | +35 | +0.2% | 4 |
| 2022/12/14 | 18,135 | 18,270 | 18,135 | 18,270 | +20 | +0.1% | 2 |
| 2022/12/13 | 18,285 | 18,335 | 18,250 | 18,250 | +105 | +0.6% | 68 |
| 2022/12/12 | 18,085 | 18,150 | 18,085 | 18,145 | -70 | -0.4% | 2,955 |
| 2022/12/09 | 18,240 | 18,240 | 18,075 | 18,215 | +345 | +1.9% | 647 |
| 2022/12/08 | 17,870 | 17,870 | 17,870 | 17,870 | -165 | -0.9% | 5 |
| 2022/12/07 | 17,955 | 18,035 | 17,955 | 18,035 | - | - | 30 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 18,065 | 18,065 | 17,985 | 17,985 | -150 | -0.8% | 8 |
| 2022/12/02 | 18,435 | 18,435 | 18,135 | 18,135 | -245 | -1.3% | 31 |
| 2022/12/01 | 18,380 | 18,380 | 18,380 | 18,380 | +70 | +0.4% | 100 |
| 2022/11/30 | 18,235 | 18,310 | 18,190 | 18,310 | - | - | 20 |
| 2022/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/28 | 18,555 | 18,555 | 18,480 | 18,480 | -125 | -0.7% | 15 |
| 2022/11/25 | 18,640 | 18,640 | 18,585 | 18,605 | -50 | -0.3% | 72 |
| 2022/11/24 | 18,670 | 18,670 | 18,640 | 18,655 | +210 | +1.1% | 28 |
| 2022/11/22 | 18,350 | 18,445 | 18,350 | 18,445 | +230 | +1.3% | 76 |
| 2022/11/21 | 18,215 | 18,215 | 18,215 | 18,215 | +35 | +0.2% | 10 |
| 2022/11/18 | 18,245 | 18,245 | 18,180 | 18,180 | -50 | -0.3% | 36 |
| 2022/11/17 | 18,230 | 18,230 | 18,230 | 18,230 | +45 | +0.2% | 10 |
| 2022/11/16 | 18,200 | 18,200 | 18,185 | 18,185 | +60 | +0.3% | 31 |
| 2022/11/15 | 18,110 | 18,125 | 18,110 | 18,125 | -70 | -0.4% | 12 |
| 2022/11/14 | 18,495 | 18,495 | 18,195 | 18,195 | -110 | -0.6% | 35 |
| 2022/11/11 | 18,245 | 18,305 | 18,240 | 18,305 | +460 | +2.6% | 39 |
| 2022/11/10 | 17,870 | 17,890 | 17,845 | 17,845 | -125 | -0.7% | 12 |
| 2022/11/09 | 17,985 | 18,035 | 17,970 | 17,970 | +105 | +0.6% | 108 |
| 2022/11/08 | 17,865 | 17,865 | 17,865 | 17,865 | +130 | +0.7% | 300 |
| 2022/11/07 | 17,735 | 17,735 | 17,735 | 17,735 | - | - | 1 |
| 2022/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/02 | 18,190 | 18,190 | 17,850 | 17,850 | +35 | +0.2% | 24 |
| 2022/11/01 | 17,815 | 17,815 | 17,815 | 17,815 | +110 | +0.6% | 1 |
| 2022/10/31 | 17,690 | 18,180 | 17,690 | 17,705 | +205 | +1.2% | 416 |
| 2022/10/28 | 17,500 | 17,500 | 17,500 | 17,500 | -45 | -0.3% | 21 |
551～
600
件表示中 / 2699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
