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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,553 | 1,558 | 1,542 | 1,543 | -7 | -0.5% | 10,607 |
| 2022/06/22 | 1,572 | 1,572 | 1,547 | 1,550 | ±0 | ±0% | 7,067 |
| 2022/06/21 | 1,533 | 1,550 | 1,532 | 1,550 | +37 | +2.4% | 7,931 |
| 2022/06/20 | 1,559 | 1,559 | 1,511 | 1,513 | -19 | -1.2% | 12,021 |
| 2022/06/17 | 1,549 | 1,549 | 1,521 | 1,532 | -26 | -1.7% | 11,260 |
| 2022/06/16 | 1,583 | 1,589 | 1,558 | 1,558 | +8 | +0.5% | 8,881 |
| 2022/06/15 | 1,576 | 1,576 | 1,550 | 1,550 | -22 | -1.4% | 8,186 |
| 2022/06/14 | 1,573 | 1,578 | 1,558 | 1,572 | -21 | -1.3% | 11,831 |
| 2022/06/13 | 1,605 | 1,605 | 1,584 | 1,593 | -32 | -2% | 11,909 |
| 2022/06/10 | 1,644 | 1,644 | 1,624 | 1,625 | -20 | -1.2% | 7,138 |
| 2022/06/09 | 1,649 | 1,650 | 1,640 | 1,645 | -5 | -0.3% | 6,807 |
| 2022/06/08 | 1,632 | 1,650 | 1,632 | 1,650 | +29 | +1.8% | 9,932 |
| 2022/06/07 | 1,620 | 1,631 | 1,620 | 1,621 | +4 | +0.2% | 7,281 |
| 2022/06/06 | 1,613 | 1,619 | 1,606 | 1,617 | +4 | +0.2% | 8,741 |
| 2022/06/03 | 1,609 | 1,617 | 1,609 | 1,613 | +8 | +0.5% | 7,493 |
| 2022/06/02 | 1,606 | 1,610 | 1,598 | 1,605 | -12 | -0.7% | 6,690 |
| 2022/06/01 | 1,605 | 1,618 | 1,594 | 1,617 | +22 | +1.4% | 9,003 |
| 2022/05/31 | 1,602 | 1,609 | 1,595 | 1,595 | -12 | -0.7% | 817 |
| 2022/05/30 | 1,592 | 1,608 | 1,588 | 1,607 | +31 | +2% | 2,005 |
| 2022/05/27 | 1,574 | 1,586 | 1,574 | 1,576 | +6 | +0.4% | 1,267 |
| 2022/05/26 | 1,566 | 1,582 | 1,566 | 1,570 | -3 | -0.2% | 900 |
| 2022/05/25 | 1,580 | 1,580 | 1,563 | 1,573 | +1 | +0.1% | 303 |
| 2022/05/24 | 1,582 | 1,582 | 1,572 | 1,572 | -12 | -0.8% | 348 |
| 2022/05/23 | 1,569 | 1,624 | 1,569 | 1,584 | +17 | +1.1% | 17,746 |
| 2022/05/20 | 1,559 | 1,567 | 1,555 | 1,567 | +11 | +0.7% | 25,194 |
| 2022/05/19 | 1,554 | 1,556 | 1,538 | 1,556 | -19 | -1.2% | 8,637 |
| 2022/05/18 | 1,568 | 1,579 | 1,567 | 1,575 | +14 | +0.9% | 14,461 |
| 2022/05/17 | 1,563 | 1,563 | 1,555 | 1,561 | +3 | +0.2% | 170 |
| 2022/05/16 | 1,569 | 1,572 | 1,552 | 1,558 | +2 | +0.1% | 803 |
| 2022/05/13 | 1,539 | 1,558 | 1,530 | 1,556 | +28 | +1.8% | 3,766 |
| 2022/05/12 | 1,515 | 1,542 | 1,515 | 1,528 | -1 | -0.1% | 14,526 |
| 2022/05/11 | 1,546 | 1,551 | 1,529 | 1,529 | -12 | -0.8% | 2,370 |
| 2022/05/10 | 1,564 | 1,565 | 1,536 | 1,541 | -25 | -1.6% | 17,865 |
| 2022/05/09 | 1,595 | 1,599 | 1,566 | 1,566 | -28 | -1.8% | 31,353 |
| 2022/05/06 | 1,595 | 1,600 | 1,565 | 1,594 | +14 | +0.9% | 8,974 |
| 2022/05/02 | 1,571 | 1,593 | 1,571 | 1,580 | -3 | -0.2% | 2,803 |
| 2022/04/28 | 1,559 | 1,593 | 1,553 | 1,583 | +33 | +2.1% | 3,836 |
| 2022/04/27 | 1,560 | 1,566 | 1,539 | 1,550 | -21 | -1.3% | 3,574 |
| 2022/04/26 | 1,587 | 1,587 | 1,566 | 1,571 | +1 | +0.1% | 706 |
| 2022/04/25 | 1,578 | 1,578 | 1,565 | 1,570 | -34 | -2.1% | 6,963 |
| 2022/04/22 | 1,606 | 1,606 | 1,587 | 1,604 | -10 | -0.6% | 11,326 |
| 2022/04/21 | 1,599 | 1,614 | 1,598 | 1,614 | +19 | +1.2% | 3,547 |
| 2022/04/20 | 1,586 | 1,607 | 1,586 | 1,595 | +32 | +2% | 21,003 |
| 2022/04/19 | 1,575 | 1,583 | 1,563 | 1,563 | +3 | +0.2% | 10,392 |
| 2022/04/18 | 1,576 | 1,576 | 1,555 | 1,560 | -24 | -1.5% | 7,541 |
| 2022/04/15 | 1,592 | 1,592 | 1,578 | 1,584 | -8 | -0.5% | 183 |
| 2022/04/14 | 1,570 | 1,592 | 1,570 | 1,592 | +13 | +0.8% | 8,438 |
| 2022/04/13 | 1,570 | 1,579 | 1,565 | 1,579 | +14 | +0.9% | 1,660 |
| 2022/04/12 | 1,574 | 1,575 | 1,565 | 1,565 | -32 | -2% | 827 |
| 2022/04/11 | 1,581 | 1,597 | 1,571 | 1,597 | +14 | +0.9% | 2,609 |
701～
750
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
