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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/09/05 | 1,594 | 1,594 | 1,584 | 1,594 | +4 | +0.3% | 429 |
| 2022/09/02 | 1,596 | 1,600 | 1,583 | 1,590 | -6 | -0.4% | 1,172 |
| 2022/09/01 | 1,615 | 1,615 | 1,580 | 1,596 | -19 | -1.2% | 603 |
| 2022/08/31 | 1,620 | 1,620 | 1,590 | 1,615 | -8 | -0.5% | 853 |
| 2022/08/30 | 1,610 | 1,624 | 1,610 | 1,623 | +16 | +1% | 346 |
| 2022/08/29 | 1,625 | 1,625 | 1,596 | 1,607 | -24 | -1.5% | 3,154 |
| 2022/08/26 | 1,629 | 1,639 | 1,629 | 1,631 | +2 | +0.1% | 1,775 |
| 2022/08/25 | 1,629 | 1,632 | 1,604 | 1,629 | +6 | +0.4% | 748 |
| 2022/08/24 | 1,630 | 1,630 | 1,620 | 1,623 | ±0 | ±0% | 231 |
| 2022/08/23 | 1,632 | 1,632 | 1,623 | 1,623 | -20 | -1.2% | 1,199 |
| 2022/08/22 | 1,638 | 1,643 | 1,632 | 1,643 | ±0 | ±0% | 362 |
| 2022/08/19 | 1,645 | 1,648 | 1,640 | 1,643 | +3 | +0.2% | 549 |
| 2022/08/18 | 1,636 | 1,643 | 1,636 | 1,640 | -13 | -0.8% | 239 |
| 2022/08/17 | 1,640 | 1,653 | 1,626 | 1,653 | +15 | +0.9% | 2,818 |
| 2022/08/16 | 1,639 | 1,639 | 1,630 | 1,638 | -1 | -0.1% | 581 |
| 2022/08/15 | 1,635 | 1,639 | 1,625 | 1,639 | +15 | +0.9% | 10,650 |
| 2022/08/12 | 1,595 | 1,624 | 1,593 | 1,624 | +34 | +2.1% | 10,213 |
| 2022/08/10 | 1,588 | 1,593 | 1,583 | 1,590 | -4 | -0.3% | 188 |
| 2022/08/09 | 1,605 | 1,606 | 1,593 | 1,594 | -11 | -0.7% | 55 |
| 2022/08/08 | 1,586 | 1,605 | 1,586 | 1,605 | +6 | +0.4% | 569 |
| 2022/08/05 | 1,588 | 1,600 | 1,588 | 1,599 | +10 | +0.6% | 131 |
| 2022/08/04 | 1,589 | 1,595 | 1,588 | 1,589 | ±0 | ±0% | 536 |
| 2022/08/03 | 1,585 | 1,590 | 1,582 | 1,589 | +4 | +0.3% | 117 |
701～
750
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
