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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 1,609 | 1,609 | 1,583 | 1,585 | -27 | -1.7% | 1,362 |
| 2022/08/01 | 1,605 | 1,612 | 1,595 | 1,612 | +17 | +1.1% | 1,000 |
| 2022/07/29 | 1,604 | 1,606 | 1,595 | 1,595 | -5 | -0.3% | 285 |
| 2022/07/28 | 1,605 | 1,609 | 1,599 | 1,600 | -1 | -0.1% | 763 |
| 2022/07/27 | 1,594 | 1,605 | 1,592 | 1,601 | +9 | +0.6% | 140 |
| 2022/07/26 | 1,590 | 1,599 | 1,590 | 1,592 | -7 | -0.4% | 440 |
| 2022/07/25 | 1,593 | 1,605 | 1,593 | 1,599 | -13 | -0.8% | 527 |
| 2022/07/22 | 1,593 | 1,612 | 1,593 | 1,612 | +3 | +0.2% | 1,446 |
| 2022/07/21 | 1,604 | 1,609 | 1,594 | 1,609 | +7 | +0.4% | 691 |
| 2022/07/20 | 1,575 | 1,602 | 1,574 | 1,602 | +38 | +2.4% | 2,747 |
| 2022/07/19 | 1,559 | 1,568 | 1,557 | 1,564 | +16 | +1% | 12,905 |
| 2022/07/15 | 1,562 | 1,563 | 1,548 | 1,548 | -14 | -0.9% | 614 |
| 2022/07/14 | 1,554 | 1,562 | 1,546 | 1,562 | +8 | +0.5% | 4,720 |
| 2022/07/13 | 1,560 | 1,560 | 1,553 | 1,554 | +1 | +0.1% | 83 |
| 2022/07/12 | 1,578 | 1,578 | 1,550 | 1,553 | -26 | -1.6% | 13,306 |
| 2022/07/11 | 1,546 | 1,585 | 1,546 | 1,579 | +34 | +2.2% | 3,655 |
| 2022/07/08 | 1,545 | 1,567 | 1,545 | 1,545 | -5 | -0.3% | 16,625 |
| 2022/07/07 | 1,545 | 1,552 | 1,531 | 1,550 | +2 | +0.1% | 17,280 |
| 2022/07/06 | 1,561 | 1,562 | 1,545 | 1,548 | -18 | -1.1% | 32,968 |
| 2022/07/05 | 1,560 | 1,572 | 1,560 | 1,566 | +25 | +1.6% | 19,122 |
| 2022/07/04 | 1,563 | 1,563 | 1,541 | 1,541 | +5 | +0.3% | 6,783 |
| 2022/07/01 | 1,576 | 1,576 | 1,533 | 1,536 | -23 | -1.5% | 25,551 |
| 2022/06/30 | 1,582 | 1,582 | 1,557 | 1,559 | -18 | -1.1% | 8,971 |
| 2022/06/29 | 1,584 | 1,586 | 1,576 | 1,577 | -9 | -0.6% | 6,658 |
| 2022/06/28 | 1,560 | 1,586 | 1,553 | 1,586 | +15 | +1% | 13,490 |
| 2022/06/27 | 1,572 | 1,573 | 1,565 | 1,571 | +17 | +1.1% | 18,002 |
| 2022/06/24 | 1,550 | 1,555 | 1,544 | 1,554 | +11 | +0.7% | 6,712 |
| 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 |
751～
800
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
