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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 1,306 | 1,309 | 1,301 | 1,302 | -7 | -0.5% | 337 |
| 2020/07/15 | 1,300 | 1,311 | 1,300 | 1,309 | +16 | +1.2% | 4,780 |
| 2020/07/14 | 1,291 | 1,295 | 1,288 | 1,293 | -4 | -0.3% | 2,183 |
| 2020/07/13 | 1,287 | 1,298 | 1,285 | 1,297 | +27 | +2.1% | 1,620 |
| 2020/07/10 | 1,283 | 1,283 | 1,270 | 1,270 | -15 | -1.2% | 1,130 |
| 2020/07/09 | 1,286 | 1,293 | 1,276 | 1,285 | -2 | -0.2% | 1,899 |
| 2020/07/08 | 1,290 | 1,306 | 1,287 | 1,287 | -9 | -0.7% | 10,037 |
| 2020/07/07 | 1,296 | 1,302 | 1,292 | 1,296 | -17 | -1.3% | 1,550 |
| 2020/07/06 | 1,297 | 1,315 | 1,297 | 1,313 | +19 | +1.5% | 3,575 |
| 2020/07/03 | 1,293 | 1,294 | 1,287 | 1,294 | +8 | +0.6% | 16,236 |
| 2020/07/02 | 1,285 | 1,292 | 1,282 | 1,286 | +5 | +0.4% | 3,031 |
| 2020/07/01 | 1,298 | 1,299 | 1,280 | 1,281 | -13 | -1% | 3,260 |
| 2020/06/30 | 1,310 | 1,310 | 1,294 | 1,294 | +2 | +0.2% | 3,706 |
| 2020/06/29 | 1,302 | 1,302 | 1,290 | 1,292 | -18 | -1.4% | 1,967 |
| 2020/06/26 | 1,310 | 1,314 | 1,306 | 1,310 | +13 | +1% | 19,678 |
| 2020/06/25 | 1,300 | 1,308 | 1,296 | 1,297 | -16 | -1.2% | 15,015 |
| 2020/06/24 | 1,320 | 1,320 | 1,313 | 1,313 | -5 | -0.4% | 5,868 |
| 2020/06/23 | 1,325 | 1,329 | 1,306 | 1,318 | +6 | +0.5% | 30,944 |
| 2020/06/22 | 1,313 | 1,320 | 1,312 | 1,312 | -1 | -0.1% | 4,466 |
| 2020/06/19 | 1,321 | 1,321 | 1,310 | 1,313 | -2 | -0.2% | 6,209 |
| 2020/06/18 | 1,318 | 1,318 | 1,302 | 1,315 | -4 | -0.3% | 222,336 |
| 2020/06/17 | 1,328 | 1,328 | 1,315 | 1,319 | -9 | -0.7% | 28,517 |
| 2020/06/16 | 1,306 | 1,331 | 1,300 | 1,328 | +52 | +4.1% | 10,800 |
| 2020/06/15 | 1,298 | 1,312 | 1,276 | 1,276 | -33 | -2.5% | 11,645 |
| 2020/06/12 | 1,297 | 1,310 | 1,284 | 1,309 | -15 | -1.1% | 13,664 |
| 2020/06/11 | 1,332 | 1,341 | 1,323 | 1,324 | -26 | -1.9% | 3,523 |
| 2020/06/10 | 1,345 | 1,355 | 1,344 | 1,350 | -5 | -0.4% | 6,255 |
| 2020/06/09 | 1,355 | 1,357 | 1,346 | 1,355 | +2 | +0.1% | 26,481 |
| 2020/06/08 | 1,355 | 1,358 | 1,349 | 1,353 | +12 | +0.9% | 12,566 |
| 2020/06/05 | 1,330 | 1,341 | 1,327 | 1,341 | +8 | +0.6% | 25,707 |
| 2020/06/04 | 1,343 | 1,345 | 1,324 | 1,333 | +1 | +0.1% | 38,939 |
| 2020/06/03 | 1,342 | 1,343 | 1,323 | 1,332 | +12 | +0.9% | 28,387 |
| 2020/06/02 | 1,312 | 1,323 | 1,310 | 1,320 | +15 | +1.1% | 13,454 |
| 2020/06/01 | 1,303 | 1,310 | 1,299 | 1,305 | +4 | +0.3% | 8,272 |
| 2020/05/29 | 1,308 | 1,310 | 1,298 | 1,301 | -8 | -0.6% | 19,604 |
| 2020/05/28 | 1,297 | 1,312 | 1,293 | 1,309 | +22 | +1.7% | 11,394 |
| 2020/05/27 | 1,275 | 1,288 | 1,270 | 1,287 | +12 | +0.9% | 12,119 |
| 2020/05/26 | 1,258 | 1,276 | 1,257 | 1,275 | +30 | +2.4% | 16,628 |
| 2020/05/25 | 1,246 | 1,247 | 1,239 | 1,245 | +15 | +1.2% | 7,522 |
| 2020/05/22 | 1,240 | 1,240 | 1,225 | 1,230 | -10 | -0.8% | 3,901 |
| 2020/05/21 | 1,248 | 1,248 | 1,237 | 1,240 | +1 | +0.1% | 11,829 |
| 2020/05/20 | 1,231 | 1,248 | 1,231 | 1,239 | +7 | +0.6% | 32,952 |
| 2020/05/19 | 1,234 | 1,237 | 1,229 | 1,232 | +19 | +1.6% | 8,676 |
| 2020/05/18 | 1,210 | 1,214 | 1,206 | 1,213 | +4 | +0.3% | 2,087 |
| 2020/05/15 | 1,208 | 1,212 | 1,198 | 1,209 | +5 | +0.4% | 4,523 |
| 2020/05/14 | 1,217 | 1,218 | 1,204 | 1,204 | -21 | -1.7% | 4,745 |
| 2020/05/13 | 1,207 | 1,228 | 1,207 | 1,225 | -2 | -0.2% | 9,923 |
| 2020/05/12 | 1,226 | 1,230 | 1,222 | 1,227 | -7 | -0.6% | 11,748 |
| 2020/05/11 | 1,220 | 1,234 | 1,216 | 1,234 | +24 | +2% | 28,400 |
| 2020/05/08 | 1,192 | 1,210 | 1,192 | 1,210 | +32 | +2.7% | 18,770 |
1251～
1300
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
