Ｏｎｅ ＥＴＦ 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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 23,485 | 23,705 | 23,485 | 23,590 | +105 | +0.4% | 19 |
| 2024/09/17 | 23,830 | 23,830 | 23,345 | 23,485 | -295 | -1.2% | 1,850 |
| 2024/09/13 | 23,780 | 23,780 | 23,780 | 23,780 | -190 | -0.8% | 9 |
| 2024/09/12 | 23,945 | 23,970 | 23,790 | 23,970 | +595 | +2.5% | 1,343 |
| 2024/09/11 | 23,200 | 23,375 | 23,180 | 23,375 | -560 | -2.3% | 26 |
| 2024/09/10 | 23,990 | 23,990 | 23,935 | 23,935 | +100 | +0.4% | 17 |
| 2024/09/09 | 23,835 | 23,835 | 23,835 | 23,835 | -130 | -0.5% | 5 |
| 2024/09/06 | 24,250 | 24,250 | 23,965 | 23,965 | -275 | -1.1% | 227 |
| 2024/09/05 | 24,080 | 24,340 | 24,080 | 24,240 | -130 | -0.5% | 59 |
| 2024/09/04 | 24,330 | 24,370 | 24,330 | 24,370 | -860 | -3.4% | 72 |
| 2024/09/03 | 25,230 | 25,230 | 25,230 | 25,230 | +135 | +0.5% | 18 |
| 2024/09/02 | 25,280 | 25,280 | 25,095 | 25,095 | +90 | +0.4% | 110 |
| 2024/08/30 | 25,005 | 25,005 | 25,005 | 25,005 | +90 | +0.4% | 4 |
| 2024/08/29 | 24,915 | 24,915 | 24,915 | 24,915 | +45 | +0.2% | 1 |
| 2024/08/28 | 24,870 | 24,870 | 24,870 | 24,870 | +65 | +0.3% | 6 |
| 2024/08/27 | 24,805 | 24,805 | 24,805 | 24,805 | +170 | +0.7% | 9 |
| 2024/08/26 | 24,750 | 24,750 | 24,625 | 24,635 | -225 | -0.9% | 108 |
| 2024/08/23 | 24,575 | 24,860 | 24,575 | 24,860 | +170 | +0.7% | 12 |
| 2024/08/22 | 24,785 | 24,785 | 24,690 | 24,690 | +15 | +0.1% | 26 |
| 2024/08/21 | 24,675 | 24,675 | 24,675 | 24,675 | -40 | -0.2% | 1 |
| 2024/08/20 | 24,765 | 24,860 | 24,715 | 24,715 | +130 | +0.5% | 50 |
| 2024/08/19 | 24,610 | 24,610 | 24,585 | 24,585 | +85 | +0.3% | 48 |
| 2024/08/16 | 24,190 | 24,655 | 24,190 | 24,500 | +405 | +1.7% | 5 |
| 2024/08/15 | 24,040 | 24,190 | 24,040 | 24,095 | +310 | +1.3% | 266 |
| 2024/08/14 | 23,795 | 24,065 | 23,755 | 23,785 | +285 | +1.2% | 314 |
| 2024/08/13 | 23,500 | 23,500 | 23,500 | 23,500 | - | - | 1 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 22,855 | 22,915 | 22,630 | 22,865 | -295 | -1.3% | 84 |
| 2024/08/07 | 22,030 | 23,160 | 22,030 | 23,160 | +630 | +2.8% | 24 |
| 2024/08/06 | 22,165 | 22,530 | 22,165 | 22,530 | +1,230 | +5.8% | 62 |
| 2024/08/05 | 23,145 | 23,145 | 21,070 | 21,300 | -2,345 | -9.9% | 367 |
| 2024/08/02 | 23,945 | 23,945 | 23,645 | 23,645 | -1,400 | -5.6% | 113 |
| 2024/08/01 | 25,205 | 25,205 | 24,835 | 25,045 | -715 | -2.8% | 163 |
| 2024/07/31 | 25,620 | 25,760 | 25,620 | 25,760 | +270 | +1.1% | 10 |
| 2024/07/30 | 25,430 | 25,495 | 25,420 | 25,490 | -25 | -0.1% | 72 |
| 2024/07/29 | 25,305 | 25,565 | 25,305 | 25,515 | +400 | +1.6% | 155 |
| 2024/07/26 | 24,965 | 25,115 | 24,965 | 25,115 | +115 | +0.5% | 149 |
| 2024/07/25 | 25,360 | 25,360 | 25,000 | 25,000 | -835 | -3.2% | 279 |
| 2024/07/24 | 26,105 | 26,155 | 25,445 | 25,835 | -385 | -1.5% | 601 |
| 2024/07/23 | 26,200 | 26,235 | 26,180 | 26,220 | +55 | +0.2% | 68 |
| 2024/07/22 | 26,450 | 26,450 | 26,165 | 26,165 | -305 | -1.2% | 58 |
| 2024/07/19 | 26,520 | 26,525 | 26,430 | 26,470 | -115 | -0.4% | 74 |
| 2024/07/18 | 26,670 | 26,810 | 26,585 | 26,585 | -370 | -1.4% | 2,101 |
| 2024/07/17 | 27,120 | 27,120 | 26,955 | 26,955 | +60 | +0.2% | 31 |
| 2024/07/16 | 27,005 | 27,040 | 26,895 | 26,895 | +90 | +0.3% | 235 |
| 2024/07/12 | 26,830 | 26,980 | 26,745 | 26,805 | -365 | -1.3% | 131 |
| 2024/07/11 | 27,020 | 27,310 | 27,020 | 27,170 | +210 | +0.8% | 51 |
| 2024/07/10 | 26,860 | 26,960 | 26,795 | 26,960 | -10 | ±0% | 137 |
| 2024/07/09 | 26,650 | 26,970 | 26,610 | 26,970 | +310 | +1.2% | 475 |
| 2024/07/08 | 26,685 | 26,685 | 26,640 | 26,660 | +20 | +0.1% | 85 |
151～
200
件表示中 / 2357件
類似銘柄と比較する
現在ご覧いただいている「ＯｎｅＪＰ４００」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
