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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/31 | 23,295 | 23,350 | 23,295 | 23,350 | +170 | +0.7% | 22 |
| 2024/01/30 | 23,245 | 23,245 | 23,180 | 23,180 | -20 | -0.1% | 52 |
| 2024/01/29 | 23,070 | 23,200 | 23,070 | 23,200 | +245 | +1.1% | 45 |
| 2024/01/26 | 23,100 | 23,105 | 22,955 | 22,955 | -145 | -0.6% | 129 |
| 2024/01/25 | 23,150 | 23,150 | 23,100 | 23,100 | -170 | -0.7% | 3 |
| 2024/01/24 | 23,270 | 23,270 | 23,270 | 23,270 | -225 | -1% | 27 |
| 2024/01/23 | 23,575 | 23,575 | 23,495 | 23,495 | +165 | +0.7% | 149 |
| 2024/01/22 | 23,110 | 23,330 | 23,110 | 23,330 | +285 | +1.2% | 29 |
| 2024/01/19 | 23,085 | 23,085 | 23,045 | 23,045 | +130 | +0.6% | 105 |
| 2024/01/18 | 22,915 | 22,915 | 22,915 | 22,915 | -110 | -0.5% | 5 |
| 2024/01/17 | 23,300 | 23,300 | 23,025 | 23,025 | +25 | +0.1% | 2,062 |
| 2024/01/16 | 23,200 | 23,200 | 23,000 | 23,000 | -160 | -0.7% | 56 |
| 2024/01/15 | 22,920 | 23,205 | 22,920 | 23,160 | +240 | +1% | 29 |
251～
300
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
