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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 25,495 | 25,495 | 25,000 | 25,000 | ±0 | ±0% | 30 |
| 2025/01/20 | 24,845 | 25,000 | 24,845 | 25,000 | +350 | +1.4% | 8 |
| 2025/01/17 | 24,695 | 24,900 | 24,490 | 24,650 | -130 | -0.5% | 28 |
| 2025/01/16 | 24,900 | 25,160 | 24,780 | 24,780 | +80 | +0.3% | 45 |
| 2025/01/15 | 25,065 | 25,065 | 24,700 | 24,700 | -295 | -1.2% | 109 |
| 2025/01/14 | 25,345 | 25,345 | 24,690 | 24,995 | - | - | 26 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 25,410 | 25,680 | 25,165 | 25,600 | -430 | -1.7% | 258 |
| 2025/01/08 | 25,780 | 26,050 | 25,650 | 26,030 | -20 | -0.1% | 28 |
| 2025/01/07 | 25,795 | 26,050 | 25,795 | 26,050 | +300 | +1.2% | 130 |
| 2025/01/06 | 26,015 | 26,015 | 25,750 | 25,750 | -305 | -1.2% | 290 |
| 2024/12/30 | 26,055 | 26,055 | 26,055 | 26,055 | +10 | ±0% | 51 |
| 2024/12/27 | 25,770 | 26,045 | 25,770 | 26,045 | +425 | +1.7% | 183 |
| 2024/12/26 | 25,545 | 25,620 | 25,460 | 25,620 | +395 | +1.6% | 4 |
| 2024/12/25 | 25,225 | 25,225 | 25,210 | 25,225 | -155 | -0.6% | 47 |
| 2024/12/24 | 25,400 | 25,400 | 25,380 | 25,380 | - | - | 112 |
| 2024/12/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/19 | 24,995 | 25,500 | 24,915 | 25,500 | - | - | 8 |
| 2024/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/17 | 25,475 | 25,495 | 25,475 | 25,495 | +75 | +0.3% | 38 |
| 2024/12/16 | 25,440 | 25,440 | 25,420 | 25,420 | -215 | -0.8% | 12 |
| 2024/12/13 | 25,635 | 25,635 | 25,635 | 25,635 | -215 | -0.8% | 1 |
| 2024/12/12 | 25,870 | 25,900 | 25,815 | 25,850 | - | - | 87 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/09 | 25,555 | 25,555 | 25,420 | 25,460 | +85 | +0.3% | 1,844 |
| 2024/12/06 | 25,375 | 25,375 | 25,375 | 25,375 | -125 | -0.5% | 1 |
| 2024/12/05 | 25,590 | 25,610 | 25,500 | 25,500 | -110 | -0.4% | 65 |
| 2024/12/04 | 25,675 | 25,680 | 25,485 | 25,610 | +45 | +0.2% | 54 |
| 2024/12/03 | 25,475 | 25,585 | 25,475 | 25,565 | +420 | +1.7% | 205 |
| 2024/12/02 | 25,270 | 25,270 | 25,145 | 25,145 | +190 | +0.8% | 12 |
| 2024/11/29 | 24,955 | 24,955 | 24,955 | 24,955 | -80 | -0.3% | 5 |
| 2024/11/28 | 25,225 | 25,225 | 24,785 | 25,035 | +180 | +0.7% | 41 |
| 2024/11/27 | 24,785 | 24,970 | 24,785 | 24,855 | -150 | -0.6% | 50 |
| 2024/11/26 | 25,040 | 25,205 | 25,000 | 25,005 | -375 | -1.5% | 402 |
| 2024/11/25 | 25,245 | 25,400 | 25,245 | 25,380 | +170 | +0.7% | 20 |
| 2024/11/22 | 25,420 | 25,420 | 25,110 | 25,210 | +125 | +0.5% | 77 |
| 2024/11/21 | 25,085 | 25,085 | 25,085 | 25,085 | - | - | 1 |
| 2024/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/14 | 25,325 | 25,390 | 25,325 | 25,390 | -165 | -0.6% | 33 |
| 2024/11/13 | 25,555 | 25,555 | 25,555 | 25,555 | +30 | +0.1% | 1 |
| 2024/11/12 | 25,755 | 25,855 | 25,525 | 25,525 | -85 | -0.3% | 104 |
| 2024/11/11 | 25,585 | 25,610 | 25,585 | 25,610 | -60 | -0.2% | 23 |
| 2024/11/08 | 25,835 | 25,835 | 25,670 | 25,670 | -40 | -0.2% | 76 |
| 2024/11/07 | 25,845 | 25,845 | 25,695 | 25,710 | +185 | +0.7% | 80 |
| 2024/11/06 | 25,035 | 25,575 | 25,035 | 25,525 | +490 | +2% | 16 |
51～
100
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
