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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 1,175 | 1,189 | 1,175 | 1,178 | -10 | -0.8% | 12,367 |
| 2020/05/01 | 1,205 | 1,205 | 1,185 | 1,188 | -23 | -1.9% | 21,725 |
| 2020/04/30 | 1,225 | 1,226 | 1,211 | 1,211 | +16 | +1.3% | 12,039 |
| 2020/04/28 | 1,201 | 1,201 | 1,191 | 1,195 | -6 | -0.5% | 34,070 |
| 2020/04/27 | 1,190 | 1,205 | 1,187 | 1,201 | +24 | +2% | 28,043 |
| 2020/04/24 | 1,181 | 1,183 | 1,173 | 1,177 | -3 | -0.3% | 1,629 |
| 2020/04/23 | 1,175 | 1,184 | 1,175 | 1,180 | +8 | +0.7% | 6,798 |
| 2020/04/22 | 1,166 | 1,172 | 1,159 | 1,172 | -9 | -0.8% | 18,295 |
| 2020/04/21 | 1,181 | 1,184 | 1,171 | 1,181 | -14 | -1.2% | 28,843 |
| 2020/04/20 | 1,193 | 1,197 | 1,188 | 1,195 | -4 | -0.3% | 21,268 |
| 2020/04/17 | 1,200 | 1,207 | 1,191 | 1,199 | +10 | +0.8% | 21,478 |
| 2020/04/16 | 1,179 | 1,189 | 1,174 | 1,189 | -2 | -0.2% | 6,763 |
| 2020/04/15 | 1,188 | 1,198 | 1,182 | 1,191 | -4 | -0.3% | 25,100 |
| 2020/04/14 | 1,175 | 1,195 | 1,174 | 1,195 | +23 | +2% | 39,691 |
| 2020/04/13 | 1,182 | 1,187 | 1,170 | 1,172 | -22 | -1.8% | 14,821 |
| 2020/04/10 | 1,173 | 1,194 | 1,166 | 1,194 | +17 | +1.4% | 63,832 |
| 2020/04/09 | 1,183 | 1,183 | 1,165 | 1,177 | -10 | -0.8% | 5,912 |
| 2020/04/08 | 1,169 | 1,188 | 1,156 | 1,187 | +17 | +1.5% | 37,682 |
| 2020/04/07 | 1,164 | 1,175 | 1,143 | 1,170 | +30 | +2.6% | 5,995 |
| 2020/04/06 | 1,108 | 1,147 | 1,102 | 1,140 | +30 | +2.7% | 952 |
| 2020/04/03 | 1,108 | 1,117 | 1,093 | 1,110 | ±0 | ±0% | 9,489 |
| 2020/04/02 | 1,111 | 1,117 | 1,100 | 1,110 | -11 | -1% | 9,830 |
| 2020/04/01 | 1,152 | 1,157 | 1,110 | 1,121 | -49 | -4.2% | 15,095 |
| 2020/03/31 | 1,183 | 1,192 | 1,159 | 1,170 | -20 | -1.7% | 10,601 |
| 2020/03/30 | 1,160 | 1,190 | 1,152 | 1,190 | +8 | +0.7% | 24,368 |
| 2020/03/27 | 1,178 | 1,190 | 1,155 | 1,182 | +34 | +3% | 17,171 |
| 2020/03/26 | 1,152 | 1,152 | 1,132 | 1,148 | -17 | -1.5% | 3,516 |
| 2020/03/25 | 1,142 | 1,168 | 1,131 | 1,165 | +78 | +7.2% | 14,270 |
| 2020/03/24 | 1,085 | 1,091 | 1,073 | 1,087 | +32 | +3% | 9,819 |
| 2020/03/23 | 1,043 | 1,060 | 1,033 | 1,055 | -5 | -0.5% | 36,082 |
| 2020/03/19 | 1,068 | 1,074 | 1,042 | 1,060 | +22 | +2.1% | 11,898 |
| 2020/03/18 | 1,043 | 1,078 | 1,035 | 1,038 | +6 | +0.6% | 22,303 |
| 2020/03/17 | 995 | 1,048 | 981 | 1,032 | +22 | +2.2% | 52,519 |
| 2020/03/16 | 1,043 | 1,055 | 1,010 | 1,010 | -26 | -2.5% | 41,097 |
| 2020/03/13 | 1,008 | 1,070 | 987 | 1,036 | -60 | -5.5% | 134,214 |
| 2020/03/12 | 1,108 | 1,119 | 1,079 | 1,096 | -39 | -3.4% | 100,227 |
| 2020/03/11 | 1,158 | 1,171 | 1,135 | 1,135 | -27 | -2.3% | 191,020 |
| 2020/03/10 | 1,133 | 1,166 | 1,100 | 1,162 | +23 | +2% | 23,398 |
| 2020/03/09 | 1,174 | 1,177 | 1,136 | 1,139 | -77 | -6.3% | 51,583 |
| 2020/03/06 | 1,225 | 1,228 | 1,206 | 1,216 | -31 | -2.5% | 17,425 |
| 2020/03/05 | 1,251 | 1,251 | 1,240 | 1,247 | +14 | +1.1% | 6,963 |
| 2020/03/04 | 1,221 | 1,242 | 1,220 | 1,233 | -9 | -0.7% | 14,921 |
| 2020/03/03 | 1,276 | 1,277 | 1,240 | 1,242 | -16 | -1.3% | 16,837 |
| 2020/03/02 | 1,223 | 1,264 | 1,222 | 1,258 | +17 | +1.4% | 33,988 |
| 2020/02/28 | 1,250 | 1,254 | 1,232 | 1,241 | -45 | -3.5% | 33,396 |
| 2020/02/27 | 1,304 | 1,307 | 1,285 | 1,286 | -30 | -2.3% | 29,884 |
| 2020/02/26 | 1,315 | 1,318 | 1,304 | 1,316 | -15 | -1.1% | 15,493 |
| 2020/02/25 | 1,310 | 1,339 | 1,307 | 1,331 | -39 | -2.8% | 10,121 |
| 2020/02/21 | 1,371 | 1,381 | 1,370 | 1,370 | +1 | +0.1% | 83,115 |
| 2020/02/20 | 1,382 | 1,388 | 1,369 | 1,369 | +2 | +0.1% | 31,948 |
1301～
1350
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
