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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 2024/06/27 | 26,095 | 26,095 | 26,095 | 26,095 | -140 | -0.5% | 1 |
| 2024/06/26 | 26,125 | 26,270 | 26,090 | 26,235 | -235 | -0.9% | 64 |
| 2024/06/25 | 25,760 | 26,470 | 25,760 | 26,470 | +610 | +2.4% | 174 |
| 2024/06/24 | 25,560 | 25,860 | 25,525 | 25,860 | -30 | -0.1% | 91 |
| 2024/06/21 | 25,525 | 25,890 | 25,525 | 25,890 | +365 | +1.4% | 5 |
| 2024/06/20 | 25,460 | 25,660 | 25,350 | 25,525 | -395 | -1.5% | 24 |
| 2024/06/19 | 25,505 | 25,920 | 25,500 | 25,920 | +420 | +1.6% | 1,108 |
| 2024/06/18 | 25,290 | 25,500 | 25,290 | 25,500 | -135 | -0.5% | 5,030 |
| 2024/06/17 | 25,885 | 25,885 | 25,240 | 25,635 | -250 | -1% | 103 |
| 2024/06/14 | 25,360 | 25,885 | 25,360 | 25,885 | -115 | -0.4% | 22 |
| 2024/06/13 | 25,805 | 26,000 | 25,600 | 26,000 | +200 | +0.8% | 39 |
| 2024/06/12 | 25,820 | 25,820 | 25,800 | 25,800 | -170 | -0.7% | 91 |
| 2024/06/11 | 26,115 | 26,140 | 25,970 | 25,970 | -100 | -0.4% | 735 |
151～
200
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
