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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,498 | 1,501 | 1,472 | 1,487 | -38 | -2.5% | 9,812 |
| 2022/03/04 | 1,547 | 1,547 | 1,520 | 1,525 | -29 | -1.9% | 25,348 |
| 2022/03/03 | 1,551 | 1,558 | 1,549 | 1,554 | +19 | +1.2% | 17,772 |
| 2022/03/02 | 1,542 | 1,546 | 1,533 | 1,535 | -30 | -1.9% | 26,610 |
| 2022/03/01 | 1,570 | 1,575 | 1,565 | 1,565 | +11 | +0.7% | 1,084 |
| 2022/02/28 | 1,553 | 1,557 | 1,542 | 1,554 | +4 | +0.3% | 7,594 |
| 2022/02/25 | 1,541 | 1,550 | 1,540 | 1,550 | +17 | +1.1% | 21,122 |
| 2022/02/24 | 1,546 | 1,550 | 1,523 | 1,533 | -22 | -1.4% | 63,438 |
| 2022/02/22 | 1,552 | 1,560 | 1,543 | 1,555 | -23 | -1.5% | 33,858 |
| 2022/02/21 | 1,566 | 1,579 | 1,559 | 1,578 | -10 | -0.6% | 6,809 |
| 2022/02/18 | 1,576 | 1,590 | 1,572 | 1,588 | -7 | -0.4% | 8,112 |
| 2022/02/17 | 1,604 | 1,604 | 1,585 | 1,595 | -11 | -0.7% | 972 |
| 2022/02/16 | 1,602 | 1,606 | 1,599 | 1,606 | +28 | +1.8% | 1,880 |
| 2022/02/15 | 1,593 | 1,593 | 1,571 | 1,578 | -14 | -0.9% | 7,896 |
| 2022/02/14 | 1,589 | 1,595 | 1,576 | 1,592 | -23 | -1.4% | 2,472 |
| 2022/02/10 | 1,618 | 1,622 | 1,608 | 1,615 | +11 | +0.7% | 126,847 |
| 2022/02/09 | 1,606 | 1,612 | 1,600 | 1,604 | +11 | +0.7% | 496 |
| 2022/02/08 | 1,589 | 1,600 | 1,589 | 1,593 | +9 | +0.6% | 543 |
| 2022/02/07 | 1,583 | 1,588 | 1,576 | 1,584 | -6 | -0.4% | 1,876 |
| 2022/02/04 | 1,589 | 1,592 | 1,574 | 1,590 | +8 | +0.5% | 735 |
| 2022/02/03 | 1,583 | 1,590 | 1,579 | 1,582 | -12 | -0.8% | 2,374 |
| 2022/02/02 | 1,577 | 1,596 | 1,577 | 1,594 | +20 | +1.3% | 23,767 |
| 2022/02/01 | 1,586 | 1,586 | 1,568 | 1,574 | +7 | +0.4% | 6,578 |
| 2022/01/31 | 1,552 | 1,573 | 1,544 | 1,567 | +12 | +0.8% | 7,703 |
| 2022/01/28 | 1,583 | 1,584 | 1,550 | 1,555 | -25 | -1.6% | 1,791 |
| 2022/01/27 | 1,570 | 1,600 | 1,534 | 1,580 | -4 | -0.3% | 19,838 |
| 2022/01/26 | 1,568 | 1,603 | 1,567 | 1,584 | -1 | -0.1% | 2,186 |
| 2022/01/25 | 1,600 | 1,604 | 1,567 | 1,585 | -13 | -0.8% | 3,961 |
| 2022/01/24 | 1,580 | 1,608 | 1,575 | 1,598 | +5 | +0.3% | 5,245 |
| 2022/01/21 | 1,594 | 1,594 | 1,571 | 1,593 | -12 | -0.7% | 7,789 |
| 2022/01/20 | 1,599 | 1,606 | 1,578 | 1,605 | +8 | +0.5% | 1,420 |
| 2022/01/19 | 1,613 | 1,640 | 1,588 | 1,597 | -35 | -2.1% | 14,851 |
| 2022/01/18 | 1,647 | 1,652 | 1,628 | 1,632 | -5 | -0.3% | 651 |
| 2022/01/17 | 1,637 | 1,649 | 1,636 | 1,637 | +7 | +0.4% | 885 |
| 2022/01/14 | 1,637 | 1,637 | 1,618 | 1,630 | -23 | -1.4% | 3,185 |
| 2022/01/13 | 1,660 | 1,661 | 1,653 | 1,653 | -12 | -0.7% | 1,602 |
| 2022/01/12 | 1,656 | 1,667 | 1,654 | 1,665 | +20 | +1.2% | 2,981 |
| 2022/01/11 | 1,680 | 1,680 | 1,630 | 1,645 | -32 | -1.9% | 2,707 |
| 2022/01/07 | 1,676 | 1,695 | 1,648 | 1,677 | -39 | -2.3% | 9,217 |
| 2022/01/06 | 1,673 | 1,716 | 1,665 | 1,716 | +14 | +0.8% | 1,975 |
| 2022/01/05 | 1,700 | 1,703 | 1,698 | 1,702 | +7 | +0.4% | 1,040 |
| 2022/01/04 | 1,679 | 1,696 | 1,674 | 1,695 | +34 | +2% | 5,916 |
| 2021/12/30 | 1,680 | 1,698 | 1,661 | 1,661 | -10 | -0.6% | 657 |
| 2021/12/29 | 1,674 | 1,680 | 1,668 | 1,671 | -1 | -0.1% | 5,051 |
| 2021/12/28 | 1,665 | 1,675 | 1,663 | 1,672 | -1 | -0.1% | 2,963 |
| 2021/12/27 | 1,675 | 1,675 | 1,661 | 1,673 | +3 | +0.2% | 925 |
| 2021/12/24 | 1,664 | 1,670 | 1,660 | 1,670 | +10 | +0.6% | 1,107 |
| 2021/12/23 | 1,657 | 1,660 | 1,651 | 1,660 | +17 | +1% | 2,428 |
| 2021/12/22 | 1,647 | 1,651 | 1,643 | 1,643 | -4 | -0.2% | 1,490 |
| 2021/12/21 | 1,651 | 1,655 | 1,642 | 1,647 | +7 | +0.4% | 3,573 |
851～
900
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
