2,535
-30 (-1.17%)
株価：2025/08/26 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,368 | 1,369 | 1,345 | 1,345 | -27 | -2% | 1,612 |
| 2020/09/29 | 1,364 | 1,381 | 1,361 | 1,372 | +11 | +0.8% | 2,048 |
| 2020/09/28 | 1,351 | 1,361 | 1,347 | 1,361 | +20 | +1.5% | 16,762 |
| 2020/09/25 | 1,345 | 1,345 | 1,337 | 1,341 | -1 | -0.1% | 1,028 |
| 2020/09/24 | 1,347 | 1,347 | 1,338 | 1,342 | -11 | -0.8% | 1,248 |
| 2020/09/23 | 1,349 | 1,354 | 1,344 | 1,353 | +2 | +0.1% | 15,372 |
| 2020/09/18 | 1,346 | 1,351 | 1,346 | 1,351 | +6 | +0.4% | 475 |
| 2020/09/17 | 1,350 | 1,351 | 1,344 | 1,345 | -7 | -0.5% | 151 |
| 2020/09/16 | 1,350 | 1,355 | 1,350 | 1,352 | +1 | +0.1% | 5,201 |
| 2020/09/15 | 1,354 | 1,357 | 1,350 | 1,351 | -11 | -0.8% | 2,376 |
| 2020/09/14 | 1,356 | 1,362 | 1,356 | 1,362 | +13 | +1% | 20,568 |
| 2020/09/11 | 1,339 | 1,351 | 1,338 | 1,349 | +10 | +0.7% | 1,192 |
| 2020/09/10 | 1,332 | 1,342 | 1,331 | 1,339 | +16 | +1.2% | 1,987 |
| 2020/09/09 | 1,318 | 1,325 | 1,317 | 1,323 | -14 | -1% | 1,740 |
| 2020/09/08 | 1,335 | 1,337 | 1,331 | 1,337 | +7 | +0.5% | 1,156 |
| 2020/09/07 | 1,330 | 1,338 | 1,329 | 1,330 | -4 | -0.3% | 15,171 |
| 2020/09/04 | 1,330 | 1,337 | 1,330 | 1,334 | -11 | -0.8% | 894 |
| 2020/09/03 | 1,354 | 1,354 | 1,345 | 1,345 | +7 | +0.5% | 5,828 |
| 2020/09/02 | 1,338 | 1,339 | 1,336 | 1,338 | +6 | +0.5% | 275 |
| 2020/09/01 | 1,330 | 1,335 | 1,330 | 1,332 | -1 | -0.1% | 1,616 |
| 2020/08/31 | 1,337 | 1,350 | 1,333 | 1,333 | +9 | +0.7% | 17,747 |
| 2020/08/28 | 1,334 | 1,348 | 1,313 | 1,324 | -6 | -0.5% | 5,175 |
| 2020/08/27 | 1,337 | 1,339 | 1,330 | 1,330 | -7 | -0.5% | 557 |
| 2020/08/26 | 1,335 | 1,339 | 1,334 | 1,337 | -2 | -0.1% | 687 |
| 2020/08/25 | 1,340 | 1,347 | 1,339 | 1,339 | +10 | +0.8% | 1,563 |
| 2020/08/24 | 1,325 | 1,329 | 1,322 | 1,329 | +4 | +0.3% | 15,154 |
| 2020/08/21 | 1,323 | 1,331 | 1,323 | 1,325 | +4 | +0.3% | 759 |
| 2020/08/20 | 1,324 | 1,328 | 1,319 | 1,321 | -10 | -0.8% | 2,392 |
| 2020/08/19 | 1,323 | 1,333 | 1,322 | 1,331 | +3 | +0.2% | 273 |
| 2020/08/18 | 1,327 | 1,328 | 1,319 | 1,328 | -1 | -0.1% | 16,046 |
| 2020/08/17 | 1,335 | 1,338 | 1,329 | 1,329 | -6 | -0.4% | 1,003 |
| 2020/08/14 | 1,338 | 1,341 | 1,335 | 1,335 | -1 | -0.1% | 50,816 |
| 2020/08/13 | 1,334 | 1,341 | 1,330 | 1,336 | +15 | +1.1% | 241,517 |
| 2020/08/12 | 1,307 | 1,325 | 1,307 | 1,321 | +16 | +1.2% | 17,570 |
| 2020/08/11 | 1,286 | 1,306 | 1,286 | 1,305 | +32 | +2.5% | 3,104 |
| 2020/08/07 | 1,280 | 1,281 | 1,270 | 1,273 | -8 | -0.6% | 1,348 |
| 2020/08/06 | 1,282 | 1,287 | 1,276 | 1,281 | ±0 | ±0% | 1,174 |
| 2020/08/05 | 1,275 | 1,282 | 1,272 | 1,281 | ±0 | ±0% | 2,405 |
| 2020/08/04 | 1,268 | 1,281 | 1,268 | 1,281 | +25 | +2% | 1,957 |
| 2020/08/03 | 1,246 | 1,257 | 1,242 | 1,256 | +21 | +1.7% | 22,171 |
| 2020/07/31 | 1,265 | 1,265 | 1,235 | 1,235 | -34 | -2.7% | 19,576 |
| 2020/07/30 | 1,281 | 1,284 | 1,269 | 1,269 | -11 | -0.9% | 525 |
| 2020/07/29 | 1,288 | 1,288 | 1,278 | 1,280 | -14 | -1.1% | 16,457 |
| 2020/07/28 | 1,300 | 1,305 | 1,294 | 1,294 | -6 | -0.5% | 259 |
| 2020/07/27 | 1,286 | 1,300 | 1,282 | 1,300 | ±0 | ±0% | 19,756 |
| 2020/07/22 | 1,303 | 1,306 | 1,299 | 1,300 | -6 | -0.5% | 1,696 |
| 2020/07/21 | 1,301 | 1,306 | 1,301 | 1,306 | +5 | +0.4% | 2,232 |
| 2020/07/20 | 1,303 | 1,303 | 1,294 | 1,301 | +5 | +0.4% | 16,313 |
| 2020/07/17 | 1,305 | 1,305 | 1,296 | 1,296 | -6 | -0.5% | 11,195 |
1201～
1250
件表示中 / 2832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
