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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,376 | 1,376 | 1,366 | 1,367 | +2 | +0.1% | 14,592 |
| 2020/02/18 | 1,375 | 1,378 | 1,362 | 1,365 | -19 | -1.4% | 4,780 |
| 2020/02/17 | 1,385 | 1,385 | 1,374 | 1,384 | -8 | -0.6% | 14,725 |
| 2020/02/14 | 1,391 | 1,396 | 1,390 | 1,392 | -13 | -0.9% | 31,280 |
| 2020/02/13 | 1,408 | 1,408 | 1,400 | 1,405 | -2 | -0.1% | 2,343 |
| 2020/02/12 | 1,412 | 1,412 | 1,401 | 1,407 | ±0 | ±0% | 9,164 |
| 2020/02/10 | 1,402 | 1,413 | 1,402 | 1,407 | -9 | -0.6% | 1,110 |
| 2020/02/07 | 1,422 | 1,424 | 1,414 | 1,416 | -9 | -0.6% | 4,649 |
| 2020/02/06 | 1,409 | 1,427 | 1,409 | 1,425 | +31 | +2.2% | 11,037 |
| 2020/02/05 | 1,391 | 1,396 | 1,388 | 1,394 | +14 | +1% | 907 |
| 2020/02/04 | 1,370 | 1,380 | 1,363 | 1,380 | +7 | +0.5% | 3,288 |
| 2020/02/03 | 1,351 | 1,374 | 1,351 | 1,373 | -8 | -0.6% | 8,490 |
| 2020/01/31 | 1,382 | 1,392 | 1,379 | 1,381 | +7 | +0.5% | 7,242 |
| 2020/01/30 | 1,390 | 1,390 | 1,366 | 1,374 | -15 | -1.1% | 10,816 |
| 2020/01/29 | 1,390 | 1,393 | 1,384 | 1,389 | +2 | +0.1% | 16,670 |
| 2020/01/28 | 1,383 | 1,388 | 1,378 | 1,387 | -5 | -0.4% | 20,910 |
| 2020/01/27 | 1,394 | 1,400 | 1,388 | 1,392 | -27 | -1.9% | 9,796 |
| 2020/01/24 | 1,416 | 1,419 | 1,412 | 1,419 | +3 | +0.2% | 136,781 |
| 2020/01/23 | 1,421 | 1,421 | 1,413 | 1,416 | -11 | -0.8% | 4,890 |
| 2020/01/22 | 1,416 | 1,427 | 1,415 | 1,427 | +9 | +0.6% | 67,043 |
| 2020/01/21 | 1,426 | 1,426 | 1,416 | 1,418 | -7 | -0.5% | 4,838 |
| 2020/01/20 | 1,421 | 1,427 | 1,421 | 1,425 | +6 | +0.4% | 2,833 |
| 2020/01/17 | 1,417 | 1,421 | 1,417 | 1,419 | +8 | +0.6% | 505 |
| 2020/01/16 | 1,416 | 1,417 | 1,411 | 1,411 | -3 | -0.2% | 404 |
| 2020/01/15 | 1,420 | 1,420 | 1,413 | 1,414 | -7 | -0.5% | 1,165 |
| 2020/01/14 | 1,423 | 1,423 | 1,417 | 1,421 | +1 | +0.1% | 1,792 |
| 2020/01/10 | 1,419 | 1,420 | 1,413 | 1,420 | +7 | +0.5% | 1,384 |
| 2020/01/09 | 1,404 | 1,413 | 1,404 | 1,413 | +25 | +1.8% | 1,850 |
| 2020/01/08 | 1,390 | 1,393 | 1,375 | 1,388 | -20 | -1.4% | 6,750 |
| 2020/01/07 | 1,398 | 1,411 | 1,396 | 1,408 | +8 | +0.6% | 3,262 |
| 2020/01/06 | 1,396 | 1,402 | 1,395 | 1,400 | -20 | -1.4% | 7,847 |
| 2019/12/30 | 1,425 | 1,425 | 1,416 | 1,420 | -8 | -0.6% | 2,980 |
| 2019/12/27 | 1,428 | 1,432 | 1,427 | 1,428 | +4 | +0.3% | 1,577 |
| 2019/12/26 | 1,414 | 1,426 | 1,414 | 1,424 | +5 | +0.4% | 24,324 |
| 2019/12/25 | 1,420 | 1,421 | 1,416 | 1,419 | -4 | -0.3% | 1,312 |
| 2019/12/24 | 1,423 | 1,426 | 1,420 | 1,423 | -2 | -0.1% | 4,027 |
| 2019/12/23 | 1,428 | 1,428 | 1,423 | 1,425 | -3 | -0.2% | 35,928 |
| 2019/12/20 | 1,430 | 1,430 | 1,422 | 1,428 | -1 | -0.1% | 1,168 |
| 2019/12/19 | 1,430 | 1,433 | 1,424 | 1,429 | -5 | -0.3% | 2,891 |
| 2019/12/18 | 1,435 | 1,437 | 1,430 | 1,434 | -3 | -0.2% | 805 |
| 2019/12/17 | 1,437 | 1,437 | 1,432 | 1,437 | +6 | +0.4% | 2,932 |
| 2019/12/16 | 1,428 | 1,433 | 1,428 | 1,431 | ±0 | ±0% | 1,471 |
| 2019/12/13 | 1,400 | 1,434 | 1,353 | 1,431 | +21 | +1.5% | 21,656 |
| 2019/12/12 | 1,414 | 1,414 | 1,406 | 1,410 | -2 | -0.1% | 1,517 |
| 2019/12/11 | 1,415 | 1,416 | 1,409 | 1,412 | -2 | -0.1% | 391 |
| 2019/12/10 | 1,413 | 1,418 | 1,413 | 1,414 | +1 | +0.1% | 1,573 |
| 2019/12/09 | 1,418 | 1,420 | 1,410 | 1,413 | +6 | +0.4% | 4,022 |
| 2019/12/06 | 1,407 | 1,411 | 1,407 | 1,407 | -1 | -0.1% | 414 |
| 2019/12/05 | 1,406 | 1,410 | 1,405 | 1,408 | +9 | +0.6% | 8,741 |
| 2019/12/04 | 1,394 | 1,402 | 1,393 | 1,399 | -6 | -0.4% | 2,580 |
1351～
1400
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
