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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 2022/04/08 | 1,580 | 1,595 | 1,566 | 1,583 | -2 | -0.1% | 1,001 |
| 2022/04/07 | 1,609 | 1,609 | 1,568 | 1,585 | -34 | -2.1% | 10,747 |
| 2022/04/06 | 1,628 | 1,628 | 1,601 | 1,619 | -11 | -0.7% | 1,535 |
| 2022/04/05 | 1,631 | 1,642 | 1,621 | 1,630 | -1 | -0.1% | 690 |
| 2022/04/04 | 1,614 | 1,631 | 1,614 | 1,631 | +11 | +0.7% | 528 |
| 2022/04/01 | 1,630 | 1,630 | 1,606 | 1,620 | -8 | -0.5% | 1,172 |
| 2022/03/31 | 1,630 | 1,652 | 1,625 | 1,628 | -2 | -0.1% | 706 |
| 2022/03/30 | 1,646 | 1,649 | 1,628 | 1,630 | -13 | -0.8% | 320 |
| 2022/03/29 | 1,636 | 1,645 | 1,636 | 1,643 | +8 | +0.5% | 525 |
| 2022/03/28 | 1,640 | 1,640 | 1,624 | 1,635 | -3 | -0.2% | 154 |
| 2022/03/25 | 1,637 | 1,649 | 1,632 | 1,638 | +3 | +0.2% | 2,156 |
| 2022/03/24 | 1,635 | 1,636 | 1,615 | 1,635 | -2 | -0.1% | 889 |
| 2022/03/23 | 1,607 | 1,639 | 1,607 | 1,637 | +44 | +2.8% | 5,486 |
| 2022/03/22 | 1,581 | 1,600 | 1,581 | 1,593 | +25 | +1.6% | 16,604 |
| 2022/03/18 | 1,570 | 1,577 | 1,566 | 1,568 | +4 | +0.3% | 972 |
| 2022/03/17 | 1,545 | 1,595 | 1,543 | 1,564 | +36 | +2.4% | 21,050 |
| 2022/03/16 | 1,538 | 1,538 | 1,511 | 1,528 | +20 | +1.3% | 12,495 |
| 2022/03/15 | 1,507 | 1,511 | 1,494 | 1,508 | +12 | +0.8% | 2,552 |
| 2022/03/14 | 1,500 | 1,505 | 1,494 | 1,496 | +11 | +0.7% | 2,551 |
| 2022/03/11 | 1,508 | 1,508 | 1,475 | 1,485 | -24 | -1.6% | 5,782 |
| 2022/03/10 | 1,505 | 1,517 | 1,481 | 1,509 | +28 | +1.9% | 6,267 |
| 2022/03/09 | 1,487 | 1,497 | 1,478 | 1,481 | +1 | +0.1% | 4,105 |
| 2022/03/08 | 1,460 | 1,531 | 1,460 | 1,480 | -7 | -0.5% | 4,253 |
801～
850
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
