2,445
+11 (+0.45%)
株価：2025/08/01 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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,285 | 2,300 | 2,264 | 2,281 | -19 | -0.8% | 850 |
| 2025/05/21 | 2,312 | 2,312 | 2,300 | 2,300 | -7 | -0.3% | 435 |
| 2025/05/20 | 2,323 | 2,323 | 2,298 | 2,307 | +12 | +0.5% | 1,262 |
| 2025/05/19 | 2,305 | 2,307 | 2,295 | 2,295 | -10 | -0.4% | 267 |
| 2025/05/16 | 2,307 | 2,307 | 2,295 | 2,305 | +4 | +0.2% | 52 |
| 2025/05/15 | 2,300 | 2,308 | 2,297 | 2,301 | ±0 | ±0% | 1,545 |
| 2025/05/14 | 2,330 | 2,330 | 2,301 | 2,301 | -36 | -1.5% | 1,685 |
| 2025/05/13 | 2,349 | 2,353 | 2,333 | 2,337 | +22 | +1% | 9,443 |
| 2025/05/12 | 2,317 | 2,317 | 2,298 | 2,315 | +29 | +1.3% | 6,942 |
| 2025/05/09 | 2,297 | 2,312 | 2,286 | 2,286 | +9 | +0.4% | 1,412 |
| 2025/05/08 | 2,273 | 2,280 | 2,258 | 2,277 | ±0 | ±0% | 4,669 |
| 2025/05/07 | 2,291 | 2,291 | 2,266 | 2,277 | -3 | -0.1% | 571 |
| 2025/05/02 | 2,262 | 2,280 | 2,260 | 2,280 | +34 | +1.5% | 1,502 |
| 2025/05/01 | 2,242 | 2,259 | 2,237 | 2,246 | +5 | +0.2% | 3,889 |
| 2025/04/30 | 2,236 | 2,242 | 2,230 | 2,241 | +17 | +0.8% | 4,267 |
| 2025/04/28 | 2,226 | 2,238 | 2,224 | 2,224 | +18 | +0.8% | 1,777 |
| 2025/04/25 | 2,202 | 2,215 | 2,200 | 2,206 | +32 | +1.5% | 2,995 |
| 2025/04/24 | 2,188 | 2,192 | 2,174 | 2,174 | +4 | +0.2% | 69 |
| 2025/04/23 | 2,179 | 2,181 | 2,163 | 2,170 | +41 | +1.9% | 1,871 |
| 2025/04/22 | 2,119 | 2,131 | 2,119 | 2,129 | ±0 | ±0% | 358 |
| 2025/04/21 | 2,142 | 2,147 | 2,124 | 2,129 | -23 | -1.1% | 710 |
| 2025/04/18 | 2,141 | 2,154 | 2,130 | 2,152 | +22 | +1% | 2,928 |
| 2025/04/17 | 2,105 | 2,130 | 2,105 | 2,130 | +29 | +1.4% | 954 |
| 2025/04/16 | 2,119 | 2,120 | 2,088 | 2,101 | -9 | -0.4% | 1,918 |
| 2025/04/15 | 2,122 | 2,126 | 2,110 | 2,110 | +11 | +0.5% | 2,517 |
| 2025/04/14 | 2,096 | 2,115 | 2,084 | 2,099 | +22 | +1.1% | 929 |
| 2025/04/11 | 2,064 | 2,081 | 2,025 | 2,077 | -37 | -1.8% | 2,828 |
| 2025/04/10 | 2,170 | 2,170 | 2,114 | 2,114 | +134 | +6.8% | 16,747 |
| 2025/04/09 | 2,005 | 2,010 | 1,957 | 1,980 | -70 | -3.4% | 6,045 |
| 2025/04/08 | 2,017 | 2,065 | 2,017 | 2,050 | +111 | +5.7% | 4,045 |
| 2025/04/07 | 2,000 | 2,000 | 1,884 | 1,939 | -159 | -7.6% | 16,327 |
| 2025/04/04 | 2,119 | 2,155 | 2,063 | 2,098 | -70 | -3.2% | 24,700 |
| 2025/04/03 | 2,134 | 2,173 | 2,123 | 2,168 | -66 | -3% | 24,028 |
| 2025/04/02 | 2,240 | 2,240 | 2,201 | 2,234 | -2 | -0.1% | 1,995 |
| 2025/04/01 | 2,252 | 2,263 | 2,228 | 2,236 | -89 | -3.8% | 180,812 |
| 2025/03/31 | 2,244 | 2,325 | 2,221 | 2,325 | +12 | +0.5% | 7,415 |
| 2025/03/28 | 2,318 | 2,325 | 2,300 | 2,313 | -5 | -0.2% | 933 |
| 2025/03/27 | 2,312 | 2,331 | 2,312 | 2,318 | -13 | -0.6% | 1,333 |
| 2025/03/26 | 2,337 | 2,339 | 2,322 | 2,331 | +8 | +0.3% | 4,703 |
| 2025/03/25 | 2,330 | 2,331 | 2,313 | 2,323 | +6 | +0.3% | 139 |
| 2025/03/24 | 2,340 | 2,340 | 2,313 | 2,317 | -11 | -0.5% | 4,514 |
| 2025/03/21 | 2,312 | 2,336 | 2,312 | 2,328 | +11 | +0.5% | 5,755 |
| 2025/03/19 | 2,315 | 2,336 | 2,315 | 2,317 | +4 | +0.2% | 3,480 |
| 2025/03/18 | 2,310 | 2,318 | 2,308 | 2,313 | +25 | +1.1% | 2,746 |
| 2025/03/17 | 2,269 | 2,288 | 2,269 | 2,288 | +32 | +1.4% | 744 |
| 2025/03/14 | 2,232 | 2,259 | 2,228 | 2,256 | +18 | +0.8% | 627 |
| 2025/03/13 | 2,247 | 2,261 | 2,238 | 2,238 | +2 | +0.1% | 2,844 |
| 2025/03/12 | 2,215 | 2,243 | 2,215 | 2,236 | +17 | +0.8% | 1,198 |
| 2025/03/11 | 2,208 | 2,219 | 2,175 | 2,219 | -24 | -1.1% | 2,520 |
| 2025/03/10 | 2,249 | 2,252 | 2,235 | 2,243 | +14 | +0.6% | 1,611 |
51～
100
件表示中 / 2816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
