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 |
|---|---|---|---|---|---|---|---|
| 2021/08/24 | 1,587 | 1,600 | 1,587 | 1,600 | +17 | +1.1% | 2,312 |
| 2021/08/23 | 1,572 | 1,583 | 1,570 | 1,583 | +27 | +1.7% | 5,330 |
| 2021/08/20 | 1,564 | 1,570 | 1,551 | 1,556 | -11 | -0.7% | 2,454 |
| 2021/08/19 | 1,579 | 1,579 | 1,565 | 1,567 | -21 | -1.3% | 7,532 |
| 2021/08/18 | 1,580 | 1,591 | 1,577 | 1,588 | +8 | +0.5% | 3,611 |
| 2021/08/17 | 1,595 | 1,595 | 1,580 | 1,580 | -8 | -0.5% | 890 |
| 2021/08/16 | 1,607 | 1,607 | 1,582 | 1,588 | -26 | -1.6% | 5,398 |
| 2021/08/13 | 1,618 | 1,618 | 1,610 | 1,614 | +4 | +0.2% | 556 |
| 2021/08/12 | 1,616 | 1,623 | 1,610 | 1,610 | +1 | +0.1% | 1,893 |
| 2021/08/11 | 1,603 | 1,612 | 1,603 | 1,609 | +14 | +0.9% | 2,305 |
| 2021/08/10 | 1,589 | 1,607 | 1,589 | 1,595 | +9 | +0.6% | 3,117 |
| 2021/08/06 | 1,587 | 1,589 | 1,586 | 1,586 | -2 | -0.1% | 4,390 |
| 2021/08/05 | 1,577 | 1,588 | 1,577 | 1,588 | +6 | +0.4% | 203 |
| 2021/08/04 | 1,588 | 1,588 | 1,580 | 1,582 | -8 | -0.5% | 124 |
| 2021/08/03 | 1,587 | 1,590 | 1,580 | 1,590 | -1 | -0.1% | 193 |
| 2021/08/02 | 1,577 | 1,597 | 1,577 | 1,591 | +26 | +1.7% | 1,265 |
| 2021/07/30 | 1,579 | 1,580 | 1,564 | 1,565 | -19 | -1.2% | 4,641 |
| 2021/07/29 | 1,591 | 1,591 | 1,584 | 1,584 | +2 | +0.1% | 1,672 |
| 2021/07/28 | 1,582 | 1,590 | 1,577 | 1,582 | -12 | -0.8% | 608 |
| 2021/07/27 | 1,591 | 1,597 | 1,591 | 1,594 | +9 | +0.6% | 408 |
| 2021/07/26 | 1,602 | 1,602 | 1,582 | 1,585 | +15 | +1% | 3,112 |
| 2021/07/21 | 1,580 | 1,585 | 1,566 | 1,570 | +10 | +0.6% | 1,919 |
| 2021/07/20 | 1,557 | 1,564 | 1,553 | 1,560 | -14 | -0.9% | 6,066 |
| 2021/07/19 | 1,577 | 1,581 | 1,566 | 1,574 | -19 | -1.2% | 5,766 |
| 2021/07/16 | 1,593 | 1,599 | 1,587 | 1,593 | -6 | -0.4% | 3,895 |
| 2021/07/15 | 1,617 | 1,617 | 1,596 | 1,599 | -21 | -1.3% | 2,507 |
| 2021/07/14 | 1,614 | 1,622 | 1,612 | 1,620 | +1 | +0.1% | 319 |
| 2021/07/13 | 1,616 | 1,626 | 1,616 | 1,619 | +11 | +0.7% | 554 |
| 2021/07/12 | 1,604 | 1,611 | 1,604 | 1,608 | +27 | +1.7% | 3,317 |
| 2021/07/09 | 1,566 | 1,581 | 1,555 | 1,581 | -5 | -0.3% | 10,753 |
| 2021/07/08 | 1,597 | 1,597 | 1,586 | 1,586 | -14 | -0.9% | 2,647 |
| 2021/07/07 | 1,594 | 1,603 | 1,589 | 1,600 | -30 | -1.8% | 21,980 |
| 2021/07/06 | 1,629 | 1,632 | 1,627 | 1,630 | +7 | +0.4% | 409 |
| 2021/07/05 | 1,627 | 1,627 | 1,619 | 1,623 | -4 | -0.2% | 765 |
| 2021/07/02 | 1,625 | 1,632 | 1,625 | 1,627 | +11 | +0.7% | 638 |
| 2021/07/01 | 1,625 | 1,625 | 1,612 | 1,616 | -5 | -0.3% | 12,602 |
| 2021/06/30 | 1,631 | 1,634 | 1,621 | 1,621 | -4 | -0.2% | 2,790 |
| 2021/06/29 | 1,625 | 1,628 | 1,621 | 1,625 | -15 | -0.9% | 12,092 |
| 2021/06/28 | 1,640 | 1,641 | 1,636 | 1,640 | +4 | +0.2% | 755 |
| 2021/06/25 | 1,638 | 1,639 | 1,632 | 1,636 | +14 | +0.9% | 3,842 |
| 2021/06/24 | 1,623 | 1,627 | 1,619 | 1,622 | -6 | -0.4% | 256 |
| 2021/06/23 | 1,632 | 1,635 | 1,627 | 1,628 | -4 | -0.2% | 450 |
| 2021/06/22 | 1,616 | 1,635 | 1,615 | 1,632 | +46 | +2.9% | 4,765 |
| 2021/06/21 | 1,593 | 1,596 | 1,579 | 1,586 | -39 | -2.4% | 70,278 |
| 2021/06/18 | 1,637 | 1,637 | 1,625 | 1,625 | -15 | -0.9% | 3,438 |
| 2021/06/17 | 1,644 | 1,648 | 1,634 | 1,640 | -9 | -0.5% | 1,471 |
| 2021/06/16 | 1,648 | 1,654 | 1,648 | 1,649 | -1 | -0.1% | 1,715 |
| 2021/06/15 | 1,636 | 1,650 | 1,636 | 1,650 | +17 | +1% | 2,527 |
| 2021/06/14 | 1,640 | 1,644 | 1,633 | 1,633 | +3 | +0.2% | 31,403 |
| 2021/06/11 | 1,641 | 1,641 | 1,624 | 1,630 | -4 | -0.2% | 376 |
951～
1000
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
