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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 25,850 | 26,270 | 25,850 | 26,070 | -115 | -0.4% | 474 |
| 2024/06/07 | 25,780 | 26,185 | 25,740 | 26,185 | +325 | +1.3% | 1,585 |
| 2024/06/06 | 25,875 | 25,875 | 25,860 | 25,860 | +170 | +0.7% | 303 |
| 2024/06/05 | 25,900 | 26,030 | 25,660 | 25,690 | -360 | -1.4% | 1,133 |
| 2024/06/04 | 26,310 | 26,310 | 26,000 | 26,050 | -115 | -0.4% | 396 |
| 2024/06/03 | 25,980 | 26,485 | 25,980 | 26,165 | +265 | +1% | 223 |
| 2024/05/31 | 25,900 | 25,900 | 25,900 | 25,900 | +415 | +1.6% | 15 |
| 2024/05/30 | 25,600 | 25,600 | 25,205 | 25,485 | -515 | -2% | 134 |
| 2024/05/29 | 26,000 | 26,000 | 26,000 | 26,000 | +130 | +0.5% | 1 |
| 2024/05/28 | 25,880 | 25,880 | 25,870 | 25,870 | - | - | 17 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 25,435 | 25,665 | 25,435 | 25,665 | +65 | +0.3% | 64 |
| 2024/05/23 | 25,655 | 25,655 | 25,600 | 25,600 | -110 | -0.4% | 2 |
| 2024/05/22 | 26,070 | 26,070 | 25,705 | 25,710 | -90 | -0.3% | 253 |
| 2024/05/21 | 26,000 | 26,000 | 25,800 | 25,800 | -145 | -0.6% | 112 |
| 2024/05/20 | 25,885 | 26,000 | 25,885 | 25,945 | +675 | +2.7% | 319 |
| 2024/05/17 | 25,720 | 25,720 | 25,270 | 25,270 | -190 | -0.7% | 205 |
| 2024/05/16 | 25,460 | 25,460 | 25,460 | 25,460 | +165 | +0.7% | 6 |
| 2024/05/15 | 25,500 | 25,600 | 25,295 | 25,295 | -125 | -0.5% | 15 |
| 2024/05/14 | 25,395 | 25,575 | 25,395 | 25,420 | +50 | +0.2% | 1,285 |
| 2024/05/13 | 25,395 | 25,395 | 25,370 | 25,370 | +145 | +0.6% | 6 |
| 2024/05/10 | 25,590 | 25,590 | 25,205 | 25,225 | -60 | -0.2% | 1,823 |
| 2024/05/09 | 25,600 | 25,600 | 25,270 | 25,285 | +85 | +0.3% | 18 |
| 2024/05/08 | 25,475 | 25,475 | 25,200 | 25,200 | -475 | -1.9% | 325 |
| 2024/05/07 | 25,630 | 25,675 | 25,495 | 25,675 | +275 | +1.1% | 10 |
| 2024/05/02 | 25,365 | 25,400 | 25,310 | 25,400 | ±0 | ±0% | 1,087 |
| 2024/05/01 | 25,325 | 25,600 | 25,290 | 25,400 | +220 | +0.9% | 297 |
| 2024/04/30 | 25,275 | 25,580 | 25,180 | 25,180 | +310 | +1.2% | 42 |
| 2024/04/26 | 24,755 | 24,870 | 24,650 | 24,870 | -135 | -0.5% | 222 |
| 2024/04/25 | 24,800 | 25,005 | 24,615 | 25,005 | -95 | -0.4% | 31 |
| 2024/04/24 | 24,790 | 25,100 | 24,790 | 25,100 | +375 | +1.5% | 143 |
| 2024/04/23 | 25,040 | 25,095 | 24,635 | 24,725 | +75 | +0.3% | 373 |
| 2024/04/22 | 24,560 | 24,805 | 24,560 | 24,650 | -5 | ±0% | 2,470 |
| 2024/04/19 | 24,585 | 24,655 | 24,100 | 24,655 | -225 | -0.9% | 496 |
| 2024/04/18 | 24,590 | 24,880 | 24,590 | 24,880 | +135 | +0.5% | 123 |
| 2024/04/17 | 25,000 | 25,000 | 24,745 | 24,745 | -300 | -1.2% | 1,128 |
| 2024/04/16 | 25,115 | 25,115 | 24,970 | 25,045 | -450 | -1.8% | 382 |
| 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 |
201～
250
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
