2,290
+12 (+0.53%)
株価：2024/05/09 14:24
20分ディレイ
上場インデックスファンドＪＰＸ日経インデックス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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,286 | 2,299 | 2,285 | 2,290 | +12 | +0.5% | 811 |
| 2024/05/08 | 2,300 | 2,305 | 2,278 | 2,278 | -35 | -1.5% | 878 |
| 2024/05/07 | 2,319 | 2,319 | 2,296 | 2,313 | +15 | +0.7% | 1,657 |
| 2024/05/02 | 2,293 | 2,299 | 2,281 | 2,298 | +2 | +0.1% | 576 |
| 2024/05/01 | 2,291 | 2,306 | 2,284 | 2,296 | -4 | -0.2% | 1,379 |
| 2024/04/30 | 2,270 | 2,311 | 2,263 | 2,300 | +47 | +2.1% | 2,128 |
| 2024/04/26 | 2,238 | 2,263 | 2,230 | 2,253 | +17 | +0.8% | 944 |
| 2024/04/25 | 2,255 | 2,261 | 2,236 | 2,236 | -35 | -1.5% | 1,509 |
| 2024/04/24 | 2,238 | 2,274 | 2,238 | 2,271 | +46 | +2.1% | 1,885 |
| 2024/04/23 | 2,251 | 2,251 | 2,225 | 2,225 | ±0 | ±0% | 541 |
| 2024/04/22 | 2,265 | 2,265 | 2,215 | 2,225 | -52 | -2.3% | 8,721 |
| 2024/04/19 | 2,233 | 2,277 | 2,179 | 2,277 | +32 | +1.4% | 6,942 |
| 2024/04/18 | 2,230 | 2,259 | 2,222 | 2,245 | -5 | -0.2% | 2,030 |
| 2024/04/17 | 2,269 | 2,269 | 2,234 | 2,250 | -19 | -0.8% | 3,658 |
| 2024/04/16 | 2,290 | 2,292 | 2,255 | 2,269 | -35 | -1.5% | 2,211 |
| 2024/04/15 | 2,305 | 2,305 | 2,277 | 2,304 | -3 | -0.1% | 1,211 |
| 2024/04/12 | 2,304 | 2,317 | 2,304 | 2,307 | +6 | +0.3% | 1,104 |
| 2024/04/11 | 2,275 | 2,301 | 2,275 | 2,301 | +8 | +0.3% | 891 |
| 2024/04/10 | 2,299 | 2,304 | 2,293 | 2,293 | -13 | -0.6% | 3,275 |
| 2024/04/09 | 2,290 | 2,306 | 2,290 | 2,306 | +23 | +1% | 835 |
| 2024/04/08 | 2,280 | 2,302 | 2,275 | 2,283 | +15 | +0.7% | 66,797 |
| 2024/04/05 | 2,268 | 2,271 | 2,247 | 2,268 | -24 | -1% | 3,945 |
| 2024/04/04 | 2,289 | 2,307 | 2,287 | 2,292 | +23 | +1% | 1,250 |
| 2024/04/03 | 2,268 | 2,275 | 2,251 | 2,269 | -8 | -0.4% | 800 |
| 2024/04/02 | 2,280 | 2,295 | 2,268 | 2,277 | -8 | -0.4% | 5,934 |
| 2024/04/01 | 2,324 | 2,326 | 2,276 | 2,285 | -37 | -1.6% | 96,423 |
| 2024/03/29 | 2,311 | 2,322 | 2,306 | 2,322 | +20 | +0.9% | 209 |
| 2024/03/28 | 2,321 | 2,325 | 2,301 | 2,302 | -22 | -0.9% | 1,298 |
| 2024/03/27 | 2,315 | 2,332 | 2,315 | 2,324 | +15 | +0.6% | 896 |
| 2024/03/26 | 2,299 | 2,309 | 2,295 | 2,309 | +5 | +0.2% | 999 |
| 2024/03/25 | 2,328 | 2,328 | 2,304 | 2,304 | -32 | -1.4% | 1,156 |
| 2024/03/22 | 2,325 | 2,340 | 2,322 | 2,336 | +16 | +0.7% | 3,983 |
| 2024/03/21 | 2,316 | 2,321 | 2,309 | 2,320 | +39 | +1.7% | 4,363 |
| 2024/03/19 | 2,254 | 2,281 | 2,250 | 2,281 | +43 | +1.9% | 3,620 |
| 2024/03/18 | 2,228 | 2,260 | 2,212 | 2,238 | +30 | +1.4% | 3,798 |
| 2024/03/15 | 2,200 | 2,222 | 2,199 | 2,208 | -2 | -0.1% | 2,209 |
| 2024/03/14 | 2,198 | 2,210 | 2,186 | 2,210 | +11 | +0.5% | 1,300 |
| 2024/03/13 | 2,224 | 2,224 | 2,185 | 2,199 | -2 | -0.1% | 6,446 |
| 2024/03/12 | 2,248 | 2,248 | 2,173 | 2,201 | +1 | ±0% | 5,037 |
| 2024/03/11 | 2,240 | 2,243 | 2,191 | 2,200 | -65 | -2.9% | 13,238 |
| 2024/03/08 | 2,255 | 2,277 | 2,247 | 2,265 | +1 | ±0% | 1,779 |
| 2024/03/07 | 2,276 | 2,289 | 2,252 | 2,264 | -3 | -0.1% | 3,752 |
| 2024/03/06 | 2,253 | 2,269 | 2,252 | 2,267 | +8 | +0.4% | 24,813 |
| 2024/03/05 | 2,243 | 2,262 | 2,240 | 2,259 | +6 | +0.3% | 1,680 |
| 2024/03/04 | 2,257 | 2,260 | 2,247 | 2,253 | +3 | +0.1% | 2,016 |
| 2024/03/01 | 2,235 | 2,250 | 2,224 | 2,250 | +27 | +1.2% | 5,623 |
| 2024/02/29 | 2,211 | 2,223 | 2,205 | 2,223 | +3 | +0.1% | 2,886 |
| 2024/02/28 | 2,227 | 2,227 | 2,214 | 2,220 | -2 | -0.1% | 3,624 |
| 2024/02/27 | 2,220 | 2,233 | 2,220 | 2,222 | +5 | +0.2% | 1,655 |
| 2024/02/26 | 2,219 | 2,229 | 2,214 | 2,217 | +9 | +0.4% | 4,378 |
1～
50
件表示中 / 2513件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
