2,565
+12 (+0.47%)
株価：2025/08/25 15:30
15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 |
|---|---|---|---|---|---|---|---|
| 2023/10/20 | 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 |
| 2023/10/04 | 1,872 | 1,875 | 1,849 | 1,852 | -46 | -2.4% | 11,532 |
| 2023/10/03 | 1,923 | 1,923 | 1,892 | 1,898 | -31 | -1.6% | 4,052 |
| 2023/10/02 | 1,945 | 1,960 | 1,926 | 1,929 | -6 | -0.3% | 9,411 |
| 2023/09/29 | 1,959 | 1,959 | 1,927 | 1,935 | -21 | -1.1% | 1,142 |
| 2023/09/28 | 1,960 | 1,967 | 1,940 | 1,956 | -4 | -0.2% | 1,807 |
| 2023/09/27 | 1,947 | 1,960 | 1,937 | 1,960 | +2 | +0.1% | 1,505 |
| 2023/09/26 | 1,971 | 1,971 | 1,955 | 1,958 | -11 | -0.6% | 1,610 |
| 2023/09/25 | 1,965 | 1,971 | 1,960 | 1,969 | -5 | -0.3% | 2,731 |
| 2023/09/22 | 1,949 | 1,974 | 1,945 | 1,974 | +4 | +0.2% | 2,883 |
| 2023/09/21 | 1,982 | 1,988 | 1,966 | 1,970 | -20 | -1% | 3,333 |
| 2023/09/20 | 2,010 | 2,010 | 1,987 | 1,990 | -15 | -0.7% | 802 |
| 2023/09/19 | 1,996 | 2,009 | 1,995 | 2,005 | -5 | -0.2% | 4,564 |
| 2023/09/15 | 2,000 | 2,015 | 2,000 | 2,010 | +22 | +1.1% | 2,777 |
| 2023/09/14 | 1,975 | 1,991 | 1,970 | 1,988 | +26 | +1.3% | 389 |
| 2023/09/13 | 1,968 | 1,971 | 1,960 | 1,962 | -4 | -0.2% | 1,109 |
| 2023/09/12 | 1,965 | 1,966 | 1,955 | 1,966 | +13 | +0.7% | 2,295 |
| 2023/09/11 | 1,958 | 1,964 | 1,948 | 1,953 | ±0 | ±0% | 1,577 |
| 2023/09/08 | 1,970 | 1,970 | 1,951 | 1,953 | -20 | -1% | 1,555 |
| 2023/09/07 | 1,978 | 1,985 | 1,973 | 1,973 | -12 | -0.6% | 3,209 |
| 2023/09/06 | 1,972 | 1,985 | 1,972 | 1,985 | +18 | +0.9% | 958 |
| 2023/09/05 | 1,965 | 1,971 | 1,956 | 1,967 | +2 | +0.1% | 1,897 |
| 2023/09/04 | 1,952 | 1,965 | 1,950 | 1,965 | +15 | +0.8% | 3,269 |
| 2023/09/01 | 1,931 | 1,953 | 1,931 | 1,950 | +17 | +0.9% | 1,268 |
| 2023/08/31 | 1,920 | 1,936 | 1,919 | 1,933 | +18 | +0.9% | 2,433 |
| 2023/08/30 | 1,919 | 1,927 | 1,915 | 1,915 | +6 | +0.3% | 4,937 |
| 2023/08/29 | 1,912 | 1,917 | 1,908 | 1,909 | +3 | +0.2% | 1,760 |
| 2023/08/28 | 1,894 | 1,907 | 1,890 | 1,906 | +29 | +1.5% | 3,205 |
| 2023/08/25 | 1,878 | 1,884 | 1,874 | 1,877 | -21 | -1.1% | 18,492 |
| 2023/08/24 | 1,888 | 1,898 | 1,888 | 1,898 | +11 | +0.6% | 1,770 |
| 2023/08/23 | 1,868 | 1,887 | 1,868 | 1,887 | +11 | +0.6% | 1,246 |
| 2023/08/22 | 1,865 | 1,876 | 1,865 | 1,876 | +18 | +1% | 3,775 |
| 2023/08/21 | 1,860 | 1,866 | 1,850 | 1,858 | +3 | +0.2% | 9,261 |
| 2023/08/18 | 1,851 | 1,860 | 1,845 | 1,855 | -10 | -0.5% | 2,647 |
| 2023/08/17 | 1,869 | 1,869 | 1,845 | 1,865 | -9 | -0.5% | 3,159 |
| 2023/08/16 | 1,883 | 1,883 | 1,871 | 1,874 | -24 | -1.3% | 4,055 |
| 2023/08/15 | 1,902 | 1,905 | 1,897 | 1,898 | +6 | +0.3% | 30,809 |
| 2023/08/14 | 1,911 | 1,917 | 1,886 | 1,892 | -17 | -0.9% | 24,848 |
| 2023/08/10 | 1,889 | 1,910 | 1,886 | 1,909 | +14 | +0.7% | 8,415 |
| 2023/08/09 | 1,900 | 1,900 | 1,888 | 1,895 | -6 | -0.3% | 527 |
451～
500
件表示中 / 2831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
