2,533
-32 (-1.25%)
株価：2025/08/26 14:16
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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 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 |
| 2021/04/01 | 1,645 | 1,645 | 1,630 | 1,633 | +2 | +0.1% | 3,063 |
| 2021/03/31 | 1,648 | 1,648 | 1,628 | 1,631 | -19 | -1.2% | 927 |
| 2021/03/30 | 1,653 | 1,653 | 1,640 | 1,650 | +5 | +0.3% | 932 |
| 2021/03/29 | 1,657 | 1,661 | 1,634 | 1,645 | +8 | +0.5% | 3,273 |
| 2021/03/26 | 1,630 | 1,640 | 1,630 | 1,637 | +25 | +1.6% | 5,398 |
| 2021/03/25 | 1,599 | 1,619 | 1,599 | 1,612 | +18 | +1.1% | 1,725 |
| 2021/03/24 | 1,614 | 1,614 | 1,587 | 1,594 | -29 | -1.8% | 4,346 |
| 2021/03/23 | 1,645 | 1,651 | 1,623 | 1,623 | -19 | -1.2% | 4,611 |
| 2021/03/22 | 1,650 | 1,650 | 1,634 | 1,642 | -18 | -1.1% | 4,409 |
| 2021/03/19 | 1,648 | 1,662 | 1,648 | 1,660 | -2 | -0.1% | 4,265 |
| 2021/03/18 | 1,646 | 1,663 | 1,646 | 1,662 | +24 | +1.5% | 26,893 |
| 2021/03/17 | 1,631 | 1,639 | 1,629 | 1,638 | +1 | +0.1% | 1,231 |
| 2021/03/16 | 1,626 | 1,637 | 1,626 | 1,637 | +11 | +0.7% | 2,095 |
| 2021/03/15 | 1,619 | 1,627 | 1,615 | 1,626 | +16 | +1% | 4,869 |
| 2021/03/12 | 1,595 | 1,614 | 1,592 | 1,610 | +17 | +1.1% | 37,882 |
| 2021/03/11 | 1,592 | 1,593 | 1,587 | 1,593 | +4 | +0.3% | 1,419 |
| 2021/03/10 | 1,587 | 1,592 | 1,586 | 1,589 | +3 | +0.2% | 1,973 |
| 2021/03/09 | 1,580 | 1,586 | 1,569 | 1,586 | +20 | +1.3% | 3,735 |
| 2021/03/08 | 1,591 | 1,591 | 1,564 | 1,566 | -1 | -0.1% | 9,368 |
| 2021/03/05 | 1,557 | 1,568 | 1,542 | 1,567 | +5 | +0.3% | 2,859 |
| 2021/03/04 | 1,566 | 1,570 | 1,548 | 1,562 | -13 | -0.8% | 8,305 |
| 2021/03/03 | 1,575 | 1,575 | 1,568 | 1,575 | +5 | +0.3% | 710 |
| 2021/03/02 | 1,591 | 1,591 | 1,560 | 1,570 | -5 | -0.3% | 4,126 |
| 2021/03/01 | 1,567 | 1,578 | 1,567 | 1,575 | +27 | +1.7% | 1,309 |
1051～
1100
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
