2,280
+34 (+1.51%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,693 | 1,695 | 1,687 | 1,695 | +7 | +0.4% | 2,462 |
| 2023/04/14 | 1,684 | 1,688 | 1,681 | 1,688 | +10 | +0.6% | 1,590 |
| 2023/04/13 | 1,671 | 1,678 | 1,670 | 1,678 | +5 | +0.3% | 719 |
| 2023/04/12 | 1,669 | 1,679 | 1,669 | 1,673 | +10 | +0.6% | 1,601 |
| 2023/04/11 | 1,650 | 1,668 | 1,650 | 1,663 | +9 | +0.5% | 1,258 |
| 2023/04/10 | 1,645 | 1,654 | 1,645 | 1,654 | +14 | +0.9% | 317 |
| 2023/04/07 | 1,639 | 1,644 | 1,638 | 1,640 | -1 | -0.1% | 374 |
| 2023/04/06 | 1,640 | 1,657 | 1,600 | 1,641 | -15 | -0.9% | 1,313 |
| 2023/04/05 | 1,676 | 1,683 | 1,650 | 1,656 | -32 | -1.9% | 1,324 |
| 2023/04/04 | 1,687 | 1,688 | 1,679 | 1,688 | +3 | +0.2% | 1,066 |
| 2023/04/03 | 1,684 | 1,685 | 1,679 | 1,685 | +13 | +0.8% | 1,890 |
| 2023/03/31 | 1,668 | 1,679 | 1,668 | 1,672 | +20 | +1.2% | 1,768 |
| 2023/03/30 | 1,648 | 1,657 | 1,573 | 1,652 | +8 | +0.5% | 2,248 |
| 2023/03/29 | 1,625 | 1,644 | 1,625 | 1,644 | +19 | +1.2% | 833 |
| 2023/03/28 | 1,622 | 1,628 | 1,620 | 1,625 | +3 | +0.2% | 148 |
| 2023/03/27 | 1,610 | 1,622 | 1,610 | 1,622 | +11 | +0.7% | 296 |
| 2023/03/24 | 1,612 | 1,614 | 1,607 | 1,611 | -5 | -0.3% | 127 |
| 2023/03/23 | 1,606 | 1,616 | 1,600 | 1,616 | -5 | -0.3% | 946 |
| 2023/03/22 | 1,609 | 1,624 | 1,609 | 1,621 | +27 | +1.7% | 402 |
| 2023/03/20 | 1,609 | 1,614 | 1,592 | 1,594 | -19 | -1.2% | 1,304 |
| 2023/03/17 | 1,603 | 1,616 | 1,603 | 1,613 | +17 | +1.1% | 1,699 |
| 2023/03/16 | 1,579 | 1,599 | 1,575 | 1,596 | -19 | -1.2% | 1,116 |
| 2023/03/15 | 1,613 | 1,625 | 1,610 | 1,615 | +6 | +0.4% | 995 |
| 2023/03/14 | 1,621 | 1,621 | 1,596 | 1,609 | -41 | -2.5% | 2,881 |
| 2023/03/13 | 1,660 | 1,660 | 1,640 | 1,650 | -23 | -1.4% | 2,248 |
| 2023/03/10 | 1,684 | 1,693 | 1,673 | 1,673 | -35 | -2% | 1,310 |
| 2023/03/09 | 1,695 | 1,711 | 1,695 | 1,708 | +17 | +1% | 3,610 |
| 2023/03/08 | 1,684 | 1,692 | 1,670 | 1,691 | +3 | +0.2% | 1,303 |
| 2023/03/07 | 1,680 | 1,688 | 1,680 | 1,688 | +8 | +0.5% | 414 |
| 2023/03/06 | 1,669 | 1,683 | 1,669 | 1,680 | +12 | +0.7% | 1,187 |
| 2023/03/03 | 1,654 | 1,668 | 1,653 | 1,668 | +25 | +1.5% | 2,657 |
| 2023/03/02 | 1,644 | 1,651 | 1,641 | 1,643 | -4 | -0.2% | 549 |
| 2023/03/01 | 1,643 | 1,647 | 1,639 | 1,647 | +2 | +0.1% | 271 |
| 2023/02/28 | 1,648 | 1,650 | 1,645 | 1,645 | ±0 | ±0% | 1,857 |
| 2023/02/27 | 1,638 | 1,645 | 1,638 | 1,645 | +6 | +0.4% | 236 |
| 2023/02/24 | 1,634 | 1,640 | 1,632 | 1,639 | +5 | +0.3% | 361 |
| 2023/02/22 | 1,639 | 1,642 | 1,628 | 1,634 | -17 | -1% | 1,525 |
| 2023/02/21 | 1,652 | 1,654 | 1,645 | 1,651 | -1 | -0.1% | 240 |
| 2023/02/20 | 1,649 | 1,652 | 1,644 | 1,652 | +8 | +0.5% | 900 |
| 2023/02/17 | 1,643 | 1,650 | 1,643 | 1,644 | -9 | -0.5% | 769 |
| 2023/02/16 | 1,652 | 1,653 | 1,650 | 1,653 | +13 | +0.8% | 572 |
| 2023/02/15 | 1,649 | 1,653 | 1,640 | 1,640 | -8 | -0.5% | 312 |
| 2023/02/14 | 1,640 | 1,649 | 1,640 | 1,648 | +12 | +0.7% | 919 |
| 2023/02/13 | 1,630 | 1,642 | 1,627 | 1,636 | -5 | -0.3% | 411 |
| 2023/02/10 | 1,641 | 1,651 | 1,640 | 1,641 | +1 | +0.1% | 1,716 |
| 2023/02/09 | 1,633 | 1,640 | 1,633 | 1,640 | -2 | -0.1% | 1,003 |
| 2023/02/08 | 1,643 | 1,643 | 1,636 | 1,642 | +4 | +0.2% | 3,609 |
| 2023/02/07 | 1,637 | 1,643 | 1,637 | 1,638 | +5 | +0.3% | 1,456 |
| 2023/02/06 | 1,628 | 1,642 | 1,628 | 1,633 | +8 | +0.5% | 1,334 |
| 2023/02/03 | 1,621 | 1,630 | 1,621 | 1,625 | +3 | +0.2% | 6,294 |
501～
550
件表示中 / 2754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
