2,337
+19 (+0.82%)
株価：2024/05/20 14:51
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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,933 | 1,935 | 1,917 | 1,934 | -16 | -0.8% | 31,801 |
| 2023/12/15 | 1,944 | 1,957 | 1,942 | 1,950 | +12 | +0.6% | 693 |
| 2023/12/14 | 1,962 | 1,962 | 1,930 | 1,938 | -25 | -1.3% | 28,733 |
| 2023/12/13 | 1,955 | 1,968 | 1,955 | 1,963 | +2 | +0.1% | 26,172 |
| 2023/12/12 | 1,974 | 1,978 | 1,961 | 1,961 | -1 | -0.1% | 1,234 |
| 2023/12/11 | 1,951 | 1,970 | 1,951 | 1,962 | +17 | +0.9% | 19,927 |
| 2023/12/08 | 1,952 | 1,955 | 1,932 | 1,945 | -23 | -1.2% | 31,612 |
| 2023/12/07 | 1,976 | 1,978 | 1,962 | 1,968 | -24 | -1.2% | 1,808 |
| 2023/12/06 | 1,957 | 1,994 | 1,957 | 1,992 | +35 | +1.8% | 2,425 |
| 2023/12/05 | 1,969 | 1,974 | 1,954 | 1,957 | -16 | -0.8% | 1,915 |
| 2023/12/04 | 1,979 | 1,983 | 1,963 | 1,973 | -21 | -1.1% | 2,240 |
| 2023/12/01 | 1,994 | 1,994 | 1,988 | 1,994 | +11 | +0.6% | 2,554 |
| 2023/11/30 | 1,974 | 1,983 | 1,967 | 1,983 | +8 | +0.4% | 902 |
| 2023/11/29 | 1,980 | 1,984 | 1,971 | 1,975 | -12 | -0.6% | 684 |
| 2023/11/28 | 1,998 | 1,998 | 1,981 | 1,987 | -7 | -0.4% | 3,385 |
| 2023/11/27 | 2,003 | 2,008 | 1,988 | 1,994 | -6 | -0.3% | 2,177 |
| 2023/11/24 | 2,003 | 2,008 | 2,000 | 2,000 | +12 | +0.6% | 1,112 |
| 2023/11/22 | 1,975 | 1,995 | 1,972 | 1,988 | +6 | +0.3% | 287 |
| 2023/11/21 | 1,982 | 1,984 | 1,972 | 1,982 | -4 | -0.2% | 360 |
| 2023/11/20 | 1,996 | 2,009 | 1,983 | 1,986 | -9 | -0.5% | 3,250 |
| 2023/11/17 | 1,972 | 1,995 | 1,972 | 1,995 | +14 | +0.7% | 459 |
| 2023/11/16 | 1,981 | 1,991 | 1,971 | 1,981 | ±0 | ±0% | 1,106 |
| 2023/11/15 | 1,979 | 1,984 | 1,973 | 1,981 | +28 | +1.4% | 7,177 |
| 2023/11/14 | 1,956 | 1,962 | 1,953 | 1,953 | +11 | +0.6% | 830 |
| 2023/11/13 | 1,957 | 1,957 | 1,942 | 1,942 | -5 | -0.3% | 1,771 |
| 2023/11/10 | 1,935 | 1,948 | 1,926 | 1,947 | -1 | -0.1% | 1,106 |
| 2023/11/09 | 1,925 | 1,948 | 1,918 | 1,948 | +23 | +1.2% | 2,008 |
| 2023/11/08 | 1,944 | 1,945 | 1,912 | 1,925 | -12 | -0.6% | 1,287 |
| 2023/11/07 | 1,956 | 1,959 | 1,937 | 1,937 | -26 | -1.3% | 1,219 |
| 2023/11/06 | 1,959 | 1,966 | 1,954 | 1,963 | +35 | +1.8% | 4,505 |
| 2023/11/02 | 1,934 | 1,938 | 1,921 | 1,928 | +8 | +0.4% | 1,353 |
| 2023/11/01 | 1,907 | 1,920 | 1,904 | 1,920 | +51 | +2.7% | 2,843 |
| 2023/10/31 | 1,864 | 1,873 | 1,853 | 1,869 | +13 | +0.7% | 783 |
| 2023/10/30 | 1,858 | 1,860 | 1,847 | 1,856 | -19 | -1% | 940 |
| 2023/10/27 | 1,857 | 1,875 | 1,854 | 1,875 | +25 | +1.4% | 356 |
| 2023/10/26 | 1,860 | 1,867 | 1,844 | 1,850 | -24 | -1.3% | 1,690 |
| 2023/10/25 | 1,877 | 1,889 | 1,873 | 1,874 | +10 | +0.5% | 1,332 |
| 2023/10/24 | 1,867 | 1,870 | 1,830 | 1,864 | -2 | -0.1% | 2,942 |
| 2023/10/23 | 1,874 | 1,875 | 1,865 | 1,866 | -16 | -0.9% | 1,031 |
| 2023/10/20 | 1,876 | 1,888 | 1,869 | 1,882 | -6 | -0.3% | 1,397 |
| 2023/10/19 | 1,891 | 1,897 | 1,882 | 1,888 | -28 | -1.5% | 2,084 |
| 2023/10/18 | 1,920 | 1,920 | 1,903 | 1,916 | +4 | +0.2% | 2,224 |
| 2023/10/17 | 1,917 | 1,928 | 1,907 | 1,912 | +14 | +0.7% | 1,430 |
| 2023/10/16 | 1,913 | 1,913 | 1,892 | 1,898 | -24 | -1.2% | 2,499 |
| 2023/10/13 | 1,940 | 1,944 | 1,922 | 1,922 | -31 | -1.6% | 1,714 |
| 2023/10/12 | 1,933 | 1,956 | 1,933 | 1,953 | +28 | +1.5% | 2,071 |
| 2023/10/11 | 1,926 | 1,933 | 1,923 | 1,925 | -4 | -0.2% | 2,459 |
| 2023/10/10 | 1,903 | 1,931 | 1,903 | 1,929 | +43 | +2.3% | 4,179 |
| 2023/10/06 | 1,883 | 1,896 | 1,879 | 1,886 | +5 | +0.3% | 1,756 |
| 2023/10/05 | 1,863 | 1,886 | 1,856 | 1,881 | +29 | +1.6% | 7,399 |
101～
150
件表示中 / 2520件
類似銘柄と比較する
現在ご覧いただいている「上場Ｊ４００」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
