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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 25,295 | 25,495 | 25,100 | 25,495 | -55 | -0.2% | 72 |
| 2024/04/12 | 25,545 | 25,605 | 25,535 | 25,550 | +95 | +0.4% | 116 |
| 2024/04/11 | 25,250 | 25,455 | 25,250 | 25,455 | -15 | -0.1% | 6 |
| 2024/04/10 | 25,365 | 25,495 | 25,365 | 25,470 | -10 | ±0% | 21 |
| 2024/04/09 | 25,435 | 25,500 | 25,435 | 25,480 | +230 | +0.9% | 9 |
| 2024/04/08 | 25,225 | 25,325 | 25,225 | 25,250 | +280 | +1.1% | 100 |
| 2024/04/05 | 25,080 | 25,425 | 24,890 | 24,970 | -540 | -2.1% | 49 |
| 2024/04/04 | 25,400 | 25,510 | 25,400 | 25,510 | +395 | +1.6% | 4,242 |
| 2024/04/03 | 24,995 | 25,145 | 24,925 | 25,115 | -330 | -1.3% | 2,207 |
| 2024/04/02 | 25,380 | 25,445 | 25,100 | 25,445 | -225 | -0.9% | 150 |
| 2024/04/01 | 25,690 | 25,690 | 25,165 | 25,670 | -85 | -0.3% | 3,457 |
| 2024/03/29 | 25,460 | 25,885 | 25,460 | 25,755 | -100 | -0.4% | 7 |
| 2024/03/28 | 25,500 | 25,885 | 25,430 | 25,855 | +135 | +0.5% | 14 |
| 2024/03/27 | 25,635 | 25,990 | 25,570 | 25,720 | -180 | -0.7% | 78 |
| 2024/03/26 | 25,360 | 25,900 | 25,360 | 25,900 | +300 | +1.2% | 73 |
| 2024/03/25 | 25,705 | 25,730 | 25,465 | 25,600 | -135 | -0.5% | 27 |
| 2024/03/22 | 25,780 | 26,000 | 25,735 | 25,735 | -255 | -1% | 122 |
| 2024/03/21 | 25,305 | 25,990 | 25,305 | 25,990 | +685 | +2.7% | 28 |
| 2024/03/19 | 24,875 | 25,305 | 24,875 | 25,305 | +310 | +1.2% | 2,021 |
| 2024/03/18 | 24,560 | 25,005 | 24,560 | 24,995 | +515 | +2.1% | 1,131 |
| 2024/03/15 | 24,735 | 24,735 | 24,225 | 24,480 | -340 | -1.4% | 177 |
| 2024/03/14 | 24,200 | 24,820 | 24,200 | 24,820 | +520 | +2.1% | 99 |
| 2024/03/13 | 24,485 | 24,595 | 24,250 | 24,300 | -155 | -0.6% | 2,213 |
| 2024/03/12 | 24,395 | 24,455 | 24,075 | 24,455 | +235 | +1% | 223 |
| 2024/03/11 | 24,545 | 24,605 | 24,220 | 24,220 | -1,215 | -4.8% | 187 |
| 2024/03/08 | 24,925 | 25,435 | 24,925 | 25,435 | +435 | +1.7% | 6 |
| 2024/03/07 | 25,215 | 25,215 | 25,000 | 25,000 | -35 | -0.1% | 63 |
| 2024/03/06 | 24,755 | 25,045 | 24,755 | 25,035 | +60 | +0.2% | 109 |
| 2024/03/05 | 24,795 | 25,000 | 24,785 | 24,975 | +175 | +0.7% | 176 |
| 2024/03/04 | 25,010 | 25,010 | 24,800 | 24,800 | ±0 | ±0% | 3,866 |
| 2024/03/01 | 24,495 | 24,800 | 24,495 | 24,800 | +400 | +1.6% | 399 |
| 2024/02/29 | 24,475 | 24,475 | 24,400 | 24,400 | -170 | -0.7% | 298 |
| 2024/02/28 | 24,610 | 24,610 | 24,500 | 24,570 | ±0 | ±0% | 2,401 |
| 2024/02/27 | 24,560 | 24,625 | 24,560 | 24,570 | +5 | ±0% | 2,185 |
| 2024/02/26 | 24,450 | 24,630 | 24,450 | 24,565 | +215 | +0.9% | 526 |
| 2024/02/22 | 24,305 | 24,430 | 24,300 | 24,350 | +265 | +1.1% | 10,770 |
| 2024/02/21 | 24,035 | 24,100 | 24,000 | 24,085 | -65 | -0.3% | 15,409 |
| 2024/02/20 | 24,270 | 24,270 | 24,105 | 24,150 | +85 | +0.4% | 15,840 |
| 2024/02/19 | 24,130 | 24,130 | 24,065 | 24,065 | -135 | -0.6% | 8,119 |
| 2024/02/16 | 24,160 | 24,200 | 24,000 | 24,200 | +430 | +1.8% | 128 |
| 2024/02/15 | 23,610 | 23,770 | 23,610 | 23,770 | +160 | +0.7% | 2 |
| 2024/02/14 | 24,215 | 24,215 | 23,610 | 23,610 | -200 | -0.8% | 83 |
| 2024/02/13 | 23,635 | 23,885 | 23,635 | 23,810 | +310 | +1.3% | 5,801 |
| 2024/02/09 | 23,430 | 23,500 | 23,375 | 23,500 | -10 | ±0% | 68 |
| 2024/02/08 | 23,455 | 23,510 | 23,455 | 23,510 | +295 | +1.3% | 11 |
| 2024/02/07 | 23,215 | 23,215 | 23,215 | 23,215 | -15 | -0.1% | 1 |
| 2024/02/06 | 23,295 | 23,295 | 23,230 | 23,230 | -65 | -0.3% | 48 |
| 2024/02/05 | 23,295 | 23,295 | 23,295 | 23,295 | -15 | -0.1% | 2 |
| 2024/02/02 | 23,320 | 23,380 | 23,280 | 23,310 | +65 | +0.3% | 226 |
| 2024/02/01 | 23,240 | 23,245 | 23,240 | 23,245 | -105 | -0.4% | 55 |
151～
200
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
