2,534
-31 (-1.21%)
株価：2025/08/26 11:16
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/05 | 1,710 | 1,710 | 1,694 | 1,699 | -11 | -0.6% | 18,069 |
| 2021/11/04 | 1,704 | 1,710 | 1,701 | 1,710 | +19 | +1.1% | 1,914 |
| 2021/11/02 | 1,703 | 1,704 | 1,689 | 1,691 | -10 | -0.6% | 1,794 |
| 2021/11/01 | 1,698 | 1,701 | 1,688 | 1,701 | +31 | +1.9% | 1,183 |
| 2021/10/29 | 1,674 | 1,675 | 1,656 | 1,670 | +2 | +0.1% | 2,985 |
| 2021/10/28 | 1,676 | 1,686 | 1,664 | 1,668 | -19 | -1.1% | 2,343 |
| 2021/10/27 | 1,688 | 1,690 | 1,680 | 1,687 | -1 | -0.1% | 1,222 |
| 2021/10/26 | 1,682 | 1,688 | 1,676 | 1,688 | +18 | +1.1% | 606 |
| 2021/10/25 | 1,654 | 1,700 | 1,654 | 1,670 | -10 | -0.6% | 1,321 |
| 2021/10/22 | 1,654 | 1,680 | 1,654 | 1,680 | -8 | -0.5% | 2,258 |
| 2021/10/21 | 1,681 | 1,695 | 1,663 | 1,688 | +2 | +0.1% | 3,541 |
| 2021/10/20 | 1,695 | 1,699 | 1,686 | 1,686 | ±0 | ±0% | 1,424 |
| 2021/10/19 | 1,684 | 1,688 | 1,680 | 1,686 | +4 | +0.2% | 569 |
| 2021/10/18 | 1,688 | 1,688 | 1,676 | 1,682 | -4 | -0.2% | 1,071 |
| 2021/10/15 | 1,676 | 1,686 | 1,668 | 1,686 | +26 | +1.6% | 1,572 |
| 2021/10/14 | 1,647 | 1,660 | 1,645 | 1,660 | +13 | +0.8% | 1,229 |
| 2021/10/13 | 1,650 | 1,655 | 1,646 | 1,647 | -6 | -0.4% | 6,556 |
| 2021/10/12 | 1,657 | 1,658 | 1,650 | 1,653 | -7 | -0.4% | 2,479 |
| 2021/10/11 | 1,636 | 1,660 | 1,633 | 1,660 | +24 | +1.5% | 1,210 |
| 2021/10/08 | 1,635 | 1,646 | 1,634 | 1,636 | +17 | +1.1% | 6,617 |
901～
950
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
