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 |
|---|---|---|---|---|---|---|---|
| 2022/01/20 | 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 |
| 2021/12/20 | 1,655 | 1,655 | 1,626 | 1,640 | -14 | -0.8% | 45,432 |
| 2021/12/17 | 1,672 | 1,675 | 1,653 | 1,654 | -25 | -1.5% | 6,100 |
| 2021/12/16 | 1,675 | 1,680 | 1,669 | 1,679 | +27 | +1.6% | 1,656 |
| 2021/12/15 | 1,648 | 1,657 | 1,648 | 1,652 | +4 | +0.2% | 167 |
| 2021/12/14 | 1,651 | 1,656 | 1,643 | 1,648 | -7 | -0.4% | 447 |
| 2021/12/13 | 1,659 | 1,663 | 1,650 | 1,655 | +4 | +0.2% | 5,466 |
| 2021/12/10 | 1,652 | 1,660 | 1,651 | 1,651 | -9 | -0.5% | 6,745 |
| 2021/12/09 | 1,668 | 1,670 | 1,660 | 1,660 | -7 | -0.4% | 328 |
| 2021/12/08 | 1,671 | 1,672 | 1,663 | 1,667 | +7 | +0.4% | 11,023 |
| 2021/12/07 | 1,638 | 1,661 | 1,630 | 1,660 | +37 | +2.3% | 1,090 |
| 2021/12/06 | 1,635 | 1,635 | 1,619 | 1,623 | -6 | -0.4% | 1,007 |
| 2021/12/03 | 1,628 | 1,631 | 1,610 | 1,629 | +12 | +0.7% | 777 |
| 2021/12/02 | 1,611 | 1,625 | 1,605 | 1,617 | -13 | -0.8% | 4,784 |
| 2021/12/01 | 1,621 | 1,630 | 1,597 | 1,630 | +10 | +0.6% | 4,780 |
| 2021/11/30 | 1,643 | 1,650 | 1,610 | 1,620 | -25 | -1.5% | 27,182 |
| 2021/11/29 | 1,658 | 1,658 | 1,625 | 1,645 | -15 | -0.9% | 3,130 |
| 2021/11/26 | 1,698 | 1,698 | 1,650 | 1,660 | -28 | -1.7% | 24,591 |
| 2021/11/25 | 1,699 | 1,699 | 1,686 | 1,688 | +3 | +0.2% | 212 |
| 2021/11/24 | 1,701 | 1,706 | 1,680 | 1,685 | -19 | -1.1% | 4,127 |
| 2021/11/22 | 1,698 | 1,705 | 1,694 | 1,704 | +1 | +0.1% | 393 |
| 2021/11/19 | 1,700 | 1,704 | 1,696 | 1,703 | +4 | +0.2% | 635 |
| 2021/11/18 | 1,695 | 1,700 | 1,687 | 1,699 | -1 | -0.1% | 8,461 |
| 2021/11/17 | 1,709 | 1,720 | 1,695 | 1,700 | -7 | -0.4% | 775 |
| 2021/11/16 | 1,708 | 1,716 | 1,703 | 1,707 | +4 | +0.2% | 11,348 |
| 2021/11/15 | 1,709 | 1,713 | 1,701 | 1,703 | +5 | +0.3% | 1,640 |
| 2021/11/12 | 1,690 | 1,700 | 1,690 | 1,698 | +21 | +1.3% | 414 |
| 2021/11/11 | 1,677 | 1,680 | 1,669 | 1,677 | +6 | +0.4% | 922 |
| 2021/11/10 | 1,681 | 1,681 | 1,670 | 1,671 | -10 | -0.6% | 17,993 |
| 2021/11/09 | 1,697 | 1,704 | 1,680 | 1,681 | -11 | -0.7% | 4,145 |
| 2021/11/08 | 1,704 | 1,704 | 1,692 | 1,692 | -7 | -0.4% | 2,045 |
851～
900
件表示中 / 2801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
