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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 1,580 | 1,580 | 1,545 | 1,548 | -50 | -3.1% | 16,778 |
| 2021/02/25 | 1,602 | 1,604 | 1,595 | 1,598 | +16 | +1% | 1,810 |
| 2021/02/24 | 1,601 | 1,601 | 1,578 | 1,582 | -24 | -1.5% | 5,707 |
| 2021/02/22 | 1,614 | 1,618 | 1,603 | 1,606 | +4 | +0.2% | 2,750 |
| 2021/02/19 | 1,600 | 1,605 | 1,594 | 1,602 | -6 | -0.4% | 3,627 |
| 2021/02/18 | 1,629 | 1,631 | 1,607 | 1,608 | -19 | -1.2% | 18,292 |
| 2021/02/17 | 1,624 | 1,630 | 1,622 | 1,627 | ±0 | ±0% | 4,646 |
| 2021/02/16 | 1,621 | 1,638 | 1,621 | 1,627 | +9 | +0.6% | 323,079 |
| 2021/02/15 | 1,610 | 1,620 | 1,609 | 1,618 | +19 | +1.2% | 3,249 |
| 2021/02/12 | 1,603 | 1,604 | 1,596 | 1,599 | ±0 | ±0% | 1,348 |
| 2021/02/10 | 1,595 | 1,601 | 1,590 | 1,599 | +3 | +0.2% | 2,442 |
| 2021/02/09 | 1,596 | 1,598 | 1,588 | 1,596 | +3 | +0.2% | 4,690 |
| 2021/02/08 | 1,570 | 1,595 | 1,570 | 1,593 | +30 | +1.9% | 5,255 |
| 2021/02/05 | 1,558 | 1,564 | 1,556 | 1,563 | +16 | +1% | 17,154 |
| 2021/02/04 | 1,553 | 1,557 | 1,543 | 1,547 | -4 | -0.3% | 856 |
| 2021/02/03 | 1,541 | 1,552 | 1,541 | 1,551 | +19 | +1.2% | 4,193 |
| 2021/02/02 | 1,527 | 1,533 | 1,522 | 1,532 | +12 | +0.8% | 2,243 |
| 2021/02/01 | 1,500 | 1,524 | 1,500 | 1,520 | +14 | +0.9% | 1,782 |
| 2021/01/29 | 1,532 | 1,534 | 1,504 | 1,506 | -24 | -1.6% | 2,994 |
| 2021/01/28 | 1,516 | 1,537 | 1,512 | 1,530 | -17 | -1.1% | 4,558 |
| 2021/01/27 | 1,550 | 1,550 | 1,542 | 1,547 | +6 | +0.4% | 906 |
| 2021/01/26 | 1,543 | 1,545 | 1,540 | 1,541 | -7 | -0.5% | 26,158 |
| 2021/01/25 | 1,550 | 1,550 | 1,544 | 1,548 | +4 | +0.3% | 655 |
| 2021/01/22 | 1,537 | 1,546 | 1,537 | 1,544 | -2 | -0.1% | 364 |
| 2021/01/21 | 1,543 | 1,553 | 1,543 | 1,546 | +11 | +0.7% | 1,493 |
| 2021/01/20 | 1,544 | 1,546 | 1,532 | 1,535 | -7 | -0.5% | 633 |
| 2021/01/19 | 1,542 | 1,546 | 1,541 | 1,542 | +8 | +0.5% | 6,090 |
| 2021/01/18 | 1,536 | 1,540 | 1,531 | 1,534 | -7 | -0.5% | 1,145 |
| 2021/01/15 | 1,563 | 1,563 | 1,541 | 1,541 | -14 | -0.9% | 22,134 |
| 2021/01/14 | 1,544 | 1,568 | 1,544 | 1,555 | +8 | +0.5% | 4,828 |
| 2021/01/13 | 1,537 | 1,551 | 1,537 | 1,547 | +6 | +0.4% | 11,588 |
| 2021/01/12 | 1,536 | 1,546 | 1,536 | 1,541 | +2 | +0.1% | 5,002 |
| 2021/01/08 | 1,520 | 1,540 | 1,520 | 1,539 | +24 | +1.6% | 21,927 |
| 2021/01/07 | 1,512 | 1,525 | 1,511 | 1,515 | +13 | +0.9% | 4,421 |
| 2021/01/06 | 1,500 | 1,507 | 1,497 | 1,502 | +2 | +0.1% | 8,480 |
| 2021/01/05 | 1,498 | 1,503 | 1,492 | 1,500 | ±0 | ±0% | 12,218 |
| 2021/01/04 | 1,516 | 1,516 | 1,486 | 1,500 | -8 | -0.5% | 23,033 |
| 2020/12/30 | 1,513 | 1,518 | 1,505 | 1,508 | -12 | -0.8% | 7,979 |
| 2020/12/29 | 1,498 | 1,521 | 1,498 | 1,520 | +29 | +1.9% | 23,495 |
| 2020/12/28 | 1,487 | 1,494 | 1,485 | 1,491 | +9 | +0.6% | 5,961 |
| 2020/12/25 | 1,482 | 1,486 | 1,481 | 1,482 | +2 | +0.1% | 1,920 |
| 2020/12/24 | 1,481 | 1,488 | 1,479 | 1,480 | +8 | +0.5% | 1,835 |
| 2020/12/23 | 1,475 | 1,476 | 1,468 | 1,472 | +3 | +0.2% | 1,159 |
| 2020/12/22 | 1,480 | 1,481 | 1,465 | 1,469 | -18 | -1.2% | 16,409 |
| 2020/12/21 | 1,496 | 1,502 | 1,482 | 1,487 | -9 | -0.6% | 9,683 |
| 2020/12/18 | 1,493 | 1,497 | 1,490 | 1,496 | +3 | +0.2% | 460 |
| 2020/12/17 | 1,494 | 1,494 | 1,485 | 1,493 | +4 | +0.3% | 3,988 |
| 2020/12/16 | 1,493 | 1,497 | 1,489 | 1,489 | +7 | +0.5% | 1,119 |
| 2020/12/15 | 1,490 | 1,493 | 1,482 | 1,482 | -14 | -0.9% | 18,391 |
| 2020/12/14 | 1,490 | 1,506 | 1,490 | 1,496 | +10 | +0.7% | 5,106 |
1101～
1150
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
