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 |
|---|---|---|---|---|---|---|---|
| 2023/05/29 | 1,820 | 1,825 | 1,812 | 1,815 | +13 | +0.7% | 3,062 |
| 2023/05/26 | 1,805 | 1,809 | 1,802 | 1,802 | +2 | +0.1% | 2,909 |
| 2023/05/25 | 1,802 | 1,808 | 1,797 | 1,800 | -10 | -0.6% | 2,839 |
| 2023/05/24 | 1,805 | 1,812 | 1,801 | 1,810 | -3 | -0.2% | 9,644 |
| 2023/05/23 | 1,828 | 1,834 | 1,808 | 1,813 | -9 | -0.5% | 3,503 |
| 2023/05/22 | 1,806 | 1,822 | 1,805 | 1,822 | +12 | +0.7% | 4,288 |
| 2023/05/19 | 1,810 | 1,816 | 1,806 | 1,810 | +5 | +0.3% | 8,110 |
| 2023/05/18 | 1,800 | 1,806 | 1,795 | 1,805 | +22 | +1.2% | 9,129 |
| 2023/05/17 | 1,775 | 1,784 | 1,775 | 1,783 | +7 | +0.4% | 902 |
| 2023/05/16 | 1,770 | 1,777 | 1,770 | 1,776 | +13 | +0.7% | 30,614 |
| 2023/05/15 | 1,750 | 1,763 | 1,750 | 1,763 | +15 | +0.9% | 6,284 |
| 2023/05/12 | 1,728 | 1,749 | 1,689 | 1,748 | +10 | +0.6% | 1,423 |
| 2023/05/11 | 1,736 | 1,739 | 1,733 | 1,738 | ±0 | ±0% | 621 |
| 2023/05/10 | 1,750 | 1,750 | 1,729 | 1,738 | -10 | -0.6% | 1,557 |
| 2023/05/09 | 1,728 | 1,748 | 1,728 | 1,748 | +19 | +1.1% | 1,414 |
| 2023/05/08 | 1,720 | 1,735 | 1,720 | 1,729 | -3 | -0.2% | 972 |
| 2023/05/02 | 1,735 | 1,737 | 1,729 | 1,732 | -1 | -0.1% | 5,731 |
| 2023/05/01 | 1,724 | 1,733 | 1,724 | 1,733 | +18 | +1% | 4,816 |
| 2023/04/28 | 1,698 | 1,715 | 1,698 | 1,715 | +20 | +1.2% | 629 |
| 2023/04/27 | 1,685 | 1,695 | 1,683 | 1,695 | +4 | +0.2% | 281 |
| 2023/04/26 | 1,696 | 1,696 | 1,685 | 1,691 | -17 | -1% | 3,426 |
| 2023/04/25 | 1,709 | 1,715 | 1,705 | 1,708 | +5 | +0.3% | 1,577 |
| 2023/04/24 | 1,698 | 1,705 | 1,698 | 1,703 | +2 | +0.1% | 38 |
| 2023/04/21 | 1,705 | 1,707 | 1,697 | 1,701 | -4 | -0.2% | 925 |
| 2023/04/20 | 1,699 | 1,705 | 1,695 | 1,705 | ±0 | ±0% | 1,133 |
| 2023/04/19 | 1,707 | 1,708 | 1,700 | 1,705 | -2 | -0.1% | 169 |
| 2023/04/18 | 1,697 | 1,707 | 1,697 | 1,707 | +12 | +0.7% | 2,904 |
| 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 |
551～
600
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
