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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,902 | 1,907 | 1,896 | 1,901 | +6 | +0.3% | 500 |
| 2023/08/07 | 1,878 | 1,895 | 1,875 | 1,895 | +8 | +0.4% | 718 |
| 2023/08/04 | 1,873 | 1,889 | 1,871 | 1,887 | +8 | +0.4% | 1,426 |
| 2023/08/03 | 1,893 | 1,893 | 1,879 | 1,879 | -29 | -1.5% | 5,209 |
| 2023/08/02 | 1,923 | 1,931 | 1,903 | 1,908 | -30 | -1.5% | 3,299 |
| 2023/08/01 | 1,934 | 1,940 | 1,930 | 1,938 | +11 | +0.6% | 2,107 |
| 2023/07/31 | 1,925 | 1,934 | 1,918 | 1,927 | +26 | +1.4% | 13,965 |
| 2023/07/28 | 1,889 | 1,902 | 1,871 | 1,901 | -6 | -0.3% | 1,294 |
| 2023/07/27 | 1,891 | 1,907 | 1,889 | 1,907 | +12 | +0.6% | 2,182 |
| 2023/07/26 | 1,898 | 1,898 | 1,886 | 1,895 | ±0 | ±0% | 285 |
| 2023/07/25 | 1,896 | 1,897 | 1,888 | 1,895 | +2 | +0.1% | 606 |
| 2023/07/24 | 1,892 | 1,898 | 1,887 | 1,893 | +15 | +0.8% | 3,041 |
| 2023/07/21 | 1,875 | 1,883 | 1,866 | 1,878 | +2 | +0.1% | 2,404 |
| 2023/07/20 | 1,893 | 1,895 | 1,876 | 1,876 | -17 | -0.9% | 1,027 |
| 2023/07/19 | 1,888 | 1,893 | 1,884 | 1,893 | +19 | +1% | 1,811 |
| 2023/07/18 | 1,863 | 1,878 | 1,828 | 1,874 | +10 | +0.5% | 16,497 |
| 2023/07/14 | 1,875 | 1,875 | 1,850 | 1,864 | +1 | +0.1% | 1,166 |
| 2023/07/13 | 1,852 | 1,868 | 1,841 | 1,863 | +19 | +1% | 5,636 |
| 2023/07/12 | 1,864 | 1,864 | 1,839 | 1,844 | -14 | -0.8% | 1,538 |
| 2023/07/11 | 1,869 | 1,871 | 1,833 | 1,858 | -7 | -0.4% | 8,199 |
| 2023/07/10 | 1,874 | 1,877 | 1,857 | 1,865 | -6 | -0.3% | 4,108 |
| 2023/07/07 | 1,876 | 1,887 | 1,866 | 1,871 | -23 | -1.2% | 3,659 |
| 2023/07/06 | 1,905 | 1,908 | 1,886 | 1,894 | -48 | -2.5% | 5,757 |
| 2023/07/05 | 1,930 | 1,942 | 1,924 | 1,942 | +2 | +0.1% | 3,669 |
| 2023/07/04 | 1,942 | 1,943 | 1,936 | 1,940 | -14 | -0.7% | 2,252 |
| 2023/07/03 | 1,942 | 1,954 | 1,942 | 1,954 | +30 | +1.6% | 4,183 |
| 2023/06/30 | 1,929 | 1,930 | 1,915 | 1,924 | -1 | -0.1% | 1,096 |
| 2023/06/29 | 1,935 | 1,945 | 1,925 | 1,925 | -2 | -0.1% | 1,302 |
| 2023/06/28 | 1,907 | 1,930 | 1,905 | 1,927 | +36 | +1.9% | 2,097 |
| 2023/06/27 | 1,905 | 1,905 | 1,883 | 1,891 | -13 | -0.7% | 2,096 |
| 2023/06/26 | 1,901 | 1,911 | 1,887 | 1,904 | -3 | -0.2% | 4,468 |
| 2023/06/23 | 1,947 | 1,947 | 1,898 | 1,907 | -30 | -1.5% | 4,111 |
| 2023/06/22 | 1,930 | 1,948 | 1,930 | 1,937 | -1 | -0.1% | 497 |
| 2023/06/21 | 1,918 | 1,939 | 1,915 | 1,938 | +11 | +0.6% | 1,473 |
| 2023/06/20 | 1,923 | 1,927 | 1,913 | 1,927 | -11 | -0.6% | 1,433 |
| 2023/06/19 | 1,949 | 1,949 | 1,922 | 1,938 | -7 | -0.4% | 1,122 |
| 2023/06/16 | 1,935 | 1,945 | 1,920 | 1,945 | +11 | +0.6% | 1,778 |
| 2023/06/15 | 1,928 | 1,945 | 1,928 | 1,934 | -2 | -0.1% | 2,964 |
| 2023/06/14 | 1,917 | 1,942 | 1,917 | 1,936 | +25 | +1.3% | 3,077 |
| 2023/06/13 | 1,897 | 1,915 | 1,895 | 1,911 | +24 | +1.3% | 8,309 |
| 2023/06/12 | 1,891 | 1,891 | 1,866 | 1,887 | +11 | +0.6% | 11,976 |
| 2023/06/09 | 1,863 | 1,876 | 1,859 | 1,876 | +28 | +1.5% | 5,407 |
| 2023/06/08 | 1,860 | 1,865 | 1,837 | 1,848 | -13 | -0.7% | 434 |
| 2023/06/07 | 1,880 | 1,896 | 1,857 | 1,861 | -26 | -1.4% | 2,490 |
| 2023/06/06 | 1,858 | 1,887 | 1,855 | 1,887 | +21 | +1.1% | 3,115 |
| 2023/06/05 | 1,860 | 1,867 | 1,855 | 1,866 | +31 | +1.7% | 4,652 |
| 2023/06/02 | 1,815 | 1,835 | 1,815 | 1,835 | +29 | +1.6% | 5,285 |
| 2023/06/01 | 1,790 | 1,807 | 1,788 | 1,806 | +15 | +0.8% | 702 |
| 2023/05/31 | 1,800 | 1,805 | 1,788 | 1,791 | -25 | -1.4% | 461 |
| 2023/05/30 | 1,807 | 1,816 | 1,802 | 1,816 | +1 | +0.1% | 1,155 |
501～
550
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
