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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 23,625 | 24,000 | 23,400 | 24,000 | -125 | -0.5% | 267 |
| 2024/09/06 | 24,250 | 24,250 | 24,125 | 24,125 | -320 | -1.3% | 12 |
| 2024/09/05 | 24,220 | 24,540 | 24,190 | 24,445 | -65 | -0.3% | 96 |
| 2024/09/04 | 24,645 | 24,950 | 24,375 | 24,510 | -845 | -3.3% | 497 |
| 2024/09/03 | 25,520 | 25,520 | 25,355 | 25,355 | +85 | +0.3% | 186 |
| 2024/09/02 | 25,500 | 25,500 | 25,120 | 25,270 | +20 | +0.1% | 361 |
| 2024/08/30 | 25,170 | 25,250 | 25,170 | 25,250 | +195 | +0.8% | 98 |
| 2024/08/29 | 24,945 | 25,055 | 24,830 | 25,055 | +145 | +0.6% | 248 |
| 2024/08/28 | 24,900 | 24,910 | 24,900 | 24,910 | -90 | -0.4% | 42 |
| 2024/08/27 | 24,710 | 25,000 | 24,710 | 25,000 | +220 | +0.9% | 369 |
| 2024/08/26 | 25,010 | 25,010 | 24,780 | 24,780 | -230 | -0.9% | 40 |
| 2024/08/23 | 24,975 | 25,010 | 24,835 | 25,010 | +55 | +0.2% | 55 |
| 2024/08/22 | 24,840 | 24,975 | 24,815 | 24,955 | +160 | +0.6% | 321 |
| 2024/08/21 | 24,690 | 24,795 | 24,690 | 24,795 | -150 | -0.6% | 51 |
| 2024/08/20 | 24,880 | 25,195 | 24,815 | 24,945 | +190 | +0.8% | 660 |
| 2024/08/19 | 24,915 | 24,920 | 24,750 | 24,755 | -190 | -0.8% | 591 |
| 2024/08/16 | 24,700 | 25,000 | 24,700 | 24,945 | +745 | +3.1% | 195 |
| 2024/08/15 | 23,735 | 24,355 | 23,735 | 24,200 | +240 | +1% | 155 |
| 2024/08/14 | 24,185 | 24,215 | 23,690 | 23,960 | +275 | +1.2% | 151 |
| 2024/08/13 | 23,245 | 23,770 | 23,245 | 23,685 | +560 | +2.4% | 159 |
| 2024/08/09 | 23,785 | 23,785 | 22,765 | 23,125 | +185 | +0.8% | 236 |
| 2024/08/08 | 24,410 | 24,910 | 22,940 | 22,940 | -470 | -2% | 399 |
| 2024/08/07 | 23,300 | 25,990 | 22,510 | 23,410 | -1,890 | -7.5% | 377 |
| 2024/08/06 | 22,695 | 26,550 | 22,500 | 25,300 | +4,605 | +22.3% | 474 |
| 2024/08/05 | 23,030 | 24,030 | 20,200 | 20,695 | -3,335 | -13.9% | 13,744 |
| 2024/08/02 | 24,225 | 24,225 | 23,600 | 24,030 | -1,170 | -4.6% | 310 |
| 2024/08/01 | 25,985 | 25,985 | 25,000 | 25,200 | -805 | -3.1% | 440 |
| 2024/07/31 | 26,005 | 26,005 | 26,005 | 26,005 | +510 | +2% | 1 |
| 2024/07/30 | 25,485 | 25,630 | 25,465 | 25,495 | -135 | -0.5% | 116 |
| 2024/07/29 | 25,480 | 25,710 | 25,480 | 25,630 | +480 | +1.9% | 273 |
| 2024/07/26 | 25,195 | 25,310 | 25,150 | 25,150 | +10 | ±0% | 99 |
| 2024/07/25 | 25,455 | 25,455 | 25,070 | 25,140 | -890 | -3.4% | 197 |
| 2024/07/24 | 26,200 | 26,295 | 26,030 | 26,030 | -335 | -1.3% | 231 |
| 2024/07/23 | 26,830 | 26,830 | 26,365 | 26,365 | +35 | +0.1% | 250 |
| 2024/07/22 | 26,645 | 26,700 | 26,225 | 26,330 | -405 | -1.5% | 1,124 |
| 2024/07/19 | 26,735 | 26,735 | 26,735 | 26,735 | -115 | -0.4% | 10 |
| 2024/07/18 | 26,765 | 27,045 | 26,765 | 26,850 | -325 | -1.2% | 51 |
| 2024/07/17 | 27,175 | 27,280 | 27,175 | 27,175 | +125 | +0.5% | 68 |
| 2024/07/16 | 27,030 | 27,055 | 27,030 | 27,050 | +145 | +0.5% | 33 |
| 2024/07/12 | 27,035 | 27,105 | 26,905 | 26,905 | -510 | -1.9% | 141 |
| 2024/07/11 | 27,350 | 27,415 | 27,155 | 27,415 | +520 | +1.9% | 170 |
| 2024/07/10 | 27,035 | 27,035 | 26,895 | 26,895 | -280 | -1% | 96 |
| 2024/07/09 | 26,815 | 27,375 | 26,815 | 27,175 | +120 | +0.4% | 672 |
| 2024/07/08 | 27,110 | 27,110 | 27,040 | 27,055 | +135 | +0.5% | 1,140 |
| 2024/07/05 | 27,395 | 27,395 | 26,920 | 26,920 | -280 | -1% | 92 |
| 2024/07/04 | 26,700 | 27,310 | 26,700 | 27,200 | +635 | +2.4% | 21 |
| 2024/07/03 | 26,800 | 26,885 | 26,565 | 26,565 | -235 | -0.9% | 16 |
| 2024/07/02 | 26,495 | 26,800 | 26,485 | 26,800 | +350 | +1.3% | 101 |
| 2024/07/01 | 26,740 | 26,740 | 26,450 | 26,450 | +210 | +0.8% | 135 |
| 2024/06/28 | 26,320 | 26,400 | 26,155 | 26,240 | +145 | +0.6% | 67 |
51～
100
件表示中 / 2608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
