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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 1,618 | 1,633 | 1,616 | 1,619 | +1 | +0.1% | 1,310 |
| 2021/10/06 | 1,637 | 1,645 | 1,602 | 1,618 | -4 | -0.2% | 34,820 |
| 2021/10/05 | 1,624 | 1,629 | 1,606 | 1,622 | -20 | -1.2% | 48,334 |
| 2021/10/04 | 1,673 | 1,673 | 1,635 | 1,642 | -12 | -0.7% | 3,197 |
| 2021/10/01 | 1,675 | 1,680 | 1,648 | 1,654 | -36 | -2.1% | 15,846 |
| 2021/09/30 | 1,698 | 1,698 | 1,685 | 1,690 | -8 | -0.5% | 4,938 |
| 2021/09/29 | 1,700 | 1,705 | 1,683 | 1,698 | -22 | -1.3% | 5,168 |
| 2021/09/28 | 1,723 | 1,723 | 1,706 | 1,720 | -9 | -0.5% | 574 |
| 2021/09/27 | 1,733 | 1,740 | 1,725 | 1,729 | -1 | -0.1% | 1,820 |
| 2021/09/24 | 1,727 | 1,730 | 1,720 | 1,730 | +36 | +2.1% | 2,452 |
| 2021/09/22 | 1,709 | 1,709 | 1,693 | 1,694 | -19 | -1.1% | 1,458 |
| 2021/09/21 | 1,703 | 1,719 | 1,700 | 1,713 | -25 | -1.4% | 104,467 |
| 2021/09/17 | 1,738 | 1,743 | 1,732 | 1,738 | +3 | +0.2% | 1,598 |
| 2021/09/16 | 1,741 | 1,744 | 1,728 | 1,735 | -5 | -0.3% | 1,221 |
| 2021/09/15 | 1,746 | 1,746 | 1,732 | 1,740 | -16 | -0.9% | 6,701 |
| 2021/09/14 | 1,742 | 1,756 | 1,742 | 1,756 | +18 | +1% | 8,361 |
| 2021/09/13 | 1,730 | 1,738 | 1,724 | 1,738 | +8 | +0.5% | 944 |
| 2021/09/10 | 1,715 | 1,730 | 1,715 | 1,730 | +15 | +0.9% | 2,953 |
| 2021/09/09 | 1,722 | 1,722 | 1,705 | 1,715 | -9 | -0.5% | 8,852 |
| 2021/09/08 | 1,709 | 1,724 | 1,706 | 1,724 | +14 | +0.8% | 3,265 |
| 2021/09/07 | 1,706 | 1,715 | 1,705 | 1,710 | +17 | +1% | 4,845 |
| 2021/09/06 | 1,687 | 1,693 | 1,687 | 1,693 | +26 | +1.6% | 7,951 |
| 2021/09/03 | 1,645 | 1,670 | 1,645 | 1,667 | +26 | +1.6% | 5,687 |
| 2021/09/02 | 1,635 | 1,642 | 1,634 | 1,641 | +6 | +0.4% | 1,298 |
| 2021/09/01 | 1,623 | 1,636 | 1,623 | 1,635 | +18 | +1.1% | 2,205 |
| 2021/08/31 | 1,599 | 1,622 | 1,597 | 1,617 | +10 | +0.6% | 3,816 |
| 2021/08/30 | 1,599 | 1,607 | 1,597 | 1,607 | +20 | +1.3% | 2,412 |
| 2021/08/27 | 1,591 | 1,591 | 1,582 | 1,587 | -11 | -0.7% | 1,315 |
| 2021/08/26 | 1,598 | 1,598 | 1,593 | 1,598 | ±0 | ±0% | 2,154 |
| 2021/08/25 | 1,600 | 1,604 | 1,593 | 1,598 | -2 | -0.1% | 3,440 |
| 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 |
951～
1000
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
