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 |
|---|---|---|---|---|---|---|---|
| 2023/03/14 | 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 |
| 2023/02/02 | 1,626 | 1,629 | 1,620 | 1,622 | -4 | -0.2% | 797 |
| 2023/02/01 | 1,641 | 1,641 | 1,626 | 1,626 | -2 | -0.1% | 198 |
| 2023/01/31 | 1,635 | 1,642 | 1,628 | 1,628 | -7 | -0.4% | 1,217 |
| 2023/01/30 | 1,635 | 1,640 | 1,635 | 1,635 | -1 | -0.1% | 2,654 |
| 2023/01/27 | 1,633 | 1,640 | 1,633 | 1,636 | +3 | +0.2% | 495 |
| 2023/01/26 | 1,637 | 1,641 | 1,631 | 1,633 | -3 | -0.2% | 1,334 |
| 2023/01/25 | 1,626 | 1,638 | 1,625 | 1,636 | +7 | +0.4% | 1,906 |
| 2023/01/24 | 1,609 | 1,630 | 1,609 | 1,629 | +24 | +1.5% | 2,254 |
| 2023/01/23 | 1,596 | 1,606 | 1,596 | 1,605 | +15 | +0.9% | 946 |
| 2023/01/20 | 1,580 | 1,590 | 1,579 | 1,590 | +6 | +0.4% | 194 |
| 2023/01/19 | 1,575 | 1,590 | 1,575 | 1,584 | -13 | -0.8% | 3,552 |
| 2023/01/18 | 1,574 | 1,599 | 1,574 | 1,597 | +25 | +1.6% | 1,536 |
| 2023/01/17 | 1,563 | 1,573 | 1,560 | 1,572 | +13 | +0.8% | 631 |
| 2023/01/16 | 1,564 | 1,568 | 1,558 | 1,559 | -12 | -0.8% | 2,021 |
| 2023/01/13 | 1,578 | 1,582 | 1,570 | 1,571 | -7 | -0.4% | 1,259 |
| 2023/01/12 | 1,570 | 1,580 | 1,570 | 1,578 | +12 | +0.8% | 614 |
| 2023/01/11 | 1,555 | 1,569 | 1,555 | 1,566 | +13 | +0.8% | 1,300 |
| 2023/01/10 | 1,565 | 1,565 | 1,550 | 1,553 | +8 | +0.5% | 680 |
| 2023/01/06 | 1,544 | 1,550 | 1,537 | 1,545 | +7 | +0.5% | 428 |
| 2023/01/05 | 1,579 | 1,579 | 1,537 | 1,538 | -21 | -1.3% | 3,360 |
| 2023/01/04 | 1,575 | 1,595 | 1,554 | 1,559 | -24 | -1.5% | 4,826 |
| 2022/12/30 | 1,600 | 1,600 | 1,581 | 1,583 | +1 | +0.1% | 2,508 |
| 2022/12/29 | 1,595 | 1,595 | 1,575 | 1,582 | -14 | -0.9% | 4,755 |
601～
650
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
