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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,645 | 1,650 | 1,645 | 1,646 | +5 | +0.3% | 1,616 |
| 2022/11/17 | 1,643 | 1,648 | 1,641 | 1,641 | -1 | -0.1% | 257 |
| 2022/11/16 | 1,649 | 1,649 | 1,635 | 1,642 | ±0 | ±0% | 8,405 |
| 2022/11/15 | 1,645 | 1,645 | 1,637 | 1,642 | +3 | +0.2% | 60 |
| 2022/11/14 | 1,637 | 1,648 | 1,637 | 1,639 | -15 | -0.9% | 1,833 |
| 2022/11/11 | 1,643 | 1,654 | 1,640 | 1,654 | +37 | +2.3% | 4,680 |
| 2022/11/10 | 1,611 | 1,619 | 1,611 | 1,617 | -7 | -0.4% | 610 |
| 2022/11/09 | 1,621 | 1,633 | 1,621 | 1,624 | -7 | -0.4% | 295 |
| 2022/11/08 | 1,614 | 1,633 | 1,611 | 1,631 | +21 | +1.3% | 4,588 |
| 2022/11/07 | 1,613 | 1,613 | 1,603 | 1,610 | +17 | +1.1% | 1,366 |
| 2022/11/04 | 1,606 | 1,606 | 1,585 | 1,593 | -19 | -1.2% | 1,556 |
| 2022/11/02 | 1,613 | 1,618 | 1,610 | 1,612 | +2 | +0.1% | 692 |
| 2022/11/01 | 1,610 | 1,611 | 1,606 | 1,610 | +8 | +0.5% | 674 |
| 2022/10/31 | 1,590 | 1,602 | 1,590 | 1,602 | +21 | +1.3% | 1,837 |
| 2022/10/28 | 1,583 | 1,586 | 1,574 | 1,581 | -8 | -0.5% | 456 |
| 2022/10/27 | 1,604 | 1,604 | 1,588 | 1,589 | -6 | -0.4% | 158 |
| 2022/10/26 | 1,586 | 1,601 | 1,586 | 1,595 | +13 | +0.8% | 1,150 |
| 2022/10/25 | 1,575 | 1,588 | 1,575 | 1,582 | +13 | +0.8% | 1,700 |
| 2022/10/24 | 1,571 | 1,581 | 1,561 | 1,569 | +6 | +0.4% | 1,536 |
| 2022/10/21 | 1,570 | 1,570 | 1,563 | 1,563 | -11 | -0.7% | 1,029 |
| 2022/10/20 | 1,585 | 1,585 | 1,566 | 1,574 | -9 | -0.6% | 1,504 |
| 2022/10/19 | 1,580 | 1,585 | 1,580 | 1,583 | +6 | +0.4% | 1,256 |
| 2022/10/18 | 1,572 | 1,581 | 1,567 | 1,577 | +17 | +1.1% | 482 |
| 2022/10/17 | 1,553 | 1,563 | 1,553 | 1,560 | -18 | -1.1% | 809 |
| 2022/10/14 | 1,600 | 1,600 | 1,565 | 1,578 | +37 | +2.4% | 2,672 |
| 2022/10/13 | 1,565 | 1,565 | 1,541 | 1,541 | -13 | -0.8% | 1,019 |
| 2022/10/12 | 1,560 | 1,560 | 1,550 | 1,554 | -2 | -0.1% | 239 |
| 2022/10/11 | 1,564 | 1,590 | 1,552 | 1,556 | -32 | -2% | 1,688 |
| 2022/10/07 | 1,590 | 1,592 | 1,578 | 1,588 | -14 | -0.9% | 270 |
| 2022/10/06 | 1,595 | 1,606 | 1,595 | 1,602 | +7 | +0.4% | 3,003 |
| 2022/10/05 | 1,590 | 1,596 | 1,589 | 1,595 | +10 | +0.6% | 1,278 |
| 2022/10/04 | 1,552 | 1,586 | 1,552 | 1,585 | +51 | +3.3% | 1,396 |
| 2022/10/03 | 1,511 | 1,534 | 1,508 | 1,534 | +9 | +0.6% | 4,222 |
| 2022/09/30 | 1,560 | 1,560 | 1,520 | 1,525 | -30 | -1.9% | 1,906 |
| 2022/09/29 | 1,547 | 1,555 | 1,540 | 1,555 | +32 | +2.1% | 1,734 |
| 2022/09/28 | 1,546 | 1,546 | 1,509 | 1,523 | -16 | -1% | 1,915 |
| 2022/09/27 | 1,540 | 1,546 | 1,538 | 1,539 | +4 | +0.3% | 635 |
| 2022/09/26 | 1,550 | 1,557 | 1,532 | 1,535 | -44 | -2.8% | 6,203 |
| 2022/09/22 | 1,578 | 1,579 | 1,567 | 1,579 | -7 | -0.4% | 1,758 |
| 2022/09/21 | 1,599 | 1,599 | 1,584 | 1,586 | -17 | -1.1% | 1,374 |
| 2022/09/20 | 1,613 | 1,622 | 1,600 | 1,603 | +6 | +0.4% | 1,534 |
| 2022/09/16 | 1,598 | 1,601 | 1,594 | 1,597 | -11 | -0.7% | 524 |
| 2022/09/15 | 1,608 | 1,612 | 1,605 | 1,608 | +1 | +0.1% | 1,139 |
| 2022/09/14 | 1,622 | 1,622 | 1,602 | 1,607 | -32 | -2% | 2,380 |
| 2022/09/13 | 1,640 | 1,640 | 1,632 | 1,639 | +6 | +0.4% | 1,351 |
| 2022/09/12 | 1,645 | 1,645 | 1,626 | 1,633 | +8 | +0.5% | 1,714 |
| 2022/09/09 | 1,615 | 1,626 | 1,615 | 1,625 | +11 | +0.7% | 981 |
| 2022/09/08 | 1,590 | 1,615 | 1,590 | 1,614 | +32 | +2% | 965 |
| 2022/09/07 | 1,591 | 1,591 | 1,575 | 1,582 | -9 | -0.6% | 1,076 |
| 2022/09/06 | 1,592 | 1,600 | 1,590 | 1,591 | -3 | -0.2% | 552 |
601～
650
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
