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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 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 |
| 2021/06/10 | 1,629 | 1,638 | 1,629 | 1,634 | ±0 | ±0% | 487 |
| 2021/06/09 | 1,638 | 1,638 | 1,633 | 1,634 | -5 | -0.3% | 138 |
| 2021/06/08 | 1,639 | 1,645 | 1,635 | 1,639 | ±0 | ±0% | 1,268 |
| 2021/06/07 | 1,648 | 1,648 | 1,634 | 1,639 | +6 | +0.4% | 18,691 |
| 2021/06/04 | 1,633 | 1,639 | 1,624 | 1,633 | -5 | -0.3% | 4,365 |
| 2021/06/03 | 1,624 | 1,643 | 1,624 | 1,638 | +14 | +0.9% | 3,856 |
| 2021/06/02 | 1,610 | 1,629 | 1,604 | 1,624 | +16 | +1% | 1,037 |
| 2021/06/01 | 1,619 | 1,619 | 1,601 | 1,608 | -3 | -0.2% | 405 |
| 2021/05/31 | 1,626 | 1,626 | 1,608 | 1,611 | -17 | -1% | 19,251 |
| 2021/05/28 | 1,617 | 1,631 | 1,617 | 1,628 | +33 | +2.1% | 6,036 |
| 2021/05/27 | 1,604 | 1,604 | 1,595 | 1,595 | -12 | -0.7% | 1,612 |
| 2021/05/26 | 1,600 | 1,609 | 1,595 | 1,607 | +4 | +0.2% | 981 |
| 2021/05/25 | 1,607 | 1,607 | 1,599 | 1,603 | +4 | +0.3% | 553 |
| 2021/05/24 | 1,588 | 1,604 | 1,588 | 1,599 | +12 | +0.8% | 12,893 |
| 2021/05/21 | 1,583 | 1,593 | 1,583 | 1,587 | +8 | +0.5% | 1,816 |
| 2021/05/20 | 1,580 | 1,585 | 1,579 | 1,579 | -1 | -0.1% | 646 |
| 2021/05/19 | 1,578 | 1,588 | 1,573 | 1,580 | -11 | -0.7% | 1,581 |
| 2021/05/18 | 1,570 | 1,595 | 1,570 | 1,591 | +22 | +1.4% | 1,727 |
| 2021/05/17 | 1,581 | 1,581 | 1,561 | 1,569 | -2 | -0.1% | 17,369 |
| 2021/05/14 | 1,559 | 1,577 | 1,559 | 1,571 | +26 | +1.7% | 1,619 |
| 2021/05/13 | 1,555 | 1,560 | 1,542 | 1,545 | -22 | -1.4% | 32,832 |
| 2021/05/12 | 1,585 | 1,592 | 1,553 | 1,567 | -22 | -1.4% | 11,092 |
| 2021/05/11 | 1,615 | 1,617 | 1,585 | 1,589 | -36 | -2.2% | 13,415 |
| 2021/05/10 | 1,611 | 1,630 | 1,611 | 1,625 | +10 | +0.6% | 19,277 |
| 2021/05/07 | 1,614 | 1,616 | 1,608 | 1,615 | +10 | +0.6% | 607 |
| 2021/05/06 | 1,600 | 1,616 | 1,600 | 1,605 | +25 | +1.6% | 2,021 |
| 2021/04/30 | 1,588 | 1,593 | 1,580 | 1,580 | -13 | -0.8% | 1,477 |
| 2021/04/28 | 1,585 | 1,595 | 1,584 | 1,593 | +3 | +0.2% | 112 |
| 2021/04/27 | 1,597 | 1,597 | 1,586 | 1,590 | -7 | -0.4% | 232 |
| 2021/04/26 | 1,596 | 1,603 | 1,591 | 1,597 | +8 | +0.5% | 13,774 |
| 2021/04/23 | 1,590 | 1,594 | 1,585 | 1,589 | -6 | -0.4% | 13,737 |
| 2021/04/22 | 1,587 | 1,598 | 1,583 | 1,595 | +24 | +1.5% | 2,848 |
| 2021/04/21 | 1,578 | 1,581 | 1,564 | 1,571 | -33 | -2.1% | 3,074 |
| 2021/04/20 | 1,616 | 1,616 | 1,600 | 1,604 | -25 | -1.5% | 4,948 |
| 2021/04/19 | 1,633 | 1,634 | 1,625 | 1,629 | -3 | -0.2% | 14,151 |
| 2021/04/16 | 1,633 | 1,633 | 1,627 | 1,632 | +2 | +0.1% | 441 |
| 2021/04/15 | 1,627 | 1,636 | 1,625 | 1,630 | +7 | +0.4% | 9,933 |
| 2021/04/14 | 1,627 | 1,628 | 1,618 | 1,623 | -5 | -0.3% | 2,679 |
| 2021/04/13 | 1,626 | 1,640 | 1,626 | 1,628 | +1 | +0.1% | 3,241 |
| 2021/04/12 | 1,637 | 1,638 | 1,627 | 1,627 | -4 | -0.2% | 17,033 |
| 2021/04/09 | 1,637 | 1,649 | 1,631 | 1,631 | +5 | +0.3% | 2,623 |
| 2021/04/08 | 1,630 | 1,631 | 1,622 | 1,626 | -10 | -0.6% | 2,339 |
| 2021/04/07 | 1,636 | 1,640 | 1,625 | 1,636 | +3 | +0.2% | 4,821 |
| 2021/04/06 | 1,659 | 1,659 | 1,629 | 1,633 | -21 | -1.3% | 6,904 |
| 2021/04/05 | 1,653 | 1,655 | 1,644 | 1,654 | +9 | +0.5% | 4,867 |
| 2021/04/02 | 1,643 | 1,648 | 1,637 | 1,645 | +12 | +0.7% | 1,058 |
951～
1000
件表示中 / 2755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
