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 |
|---|---|---|---|---|---|---|---|
| 2019/10/28 | 1,362 | 1,362 | 1,358 | 1,358 | ±0 | ±0% | 6,013 |
| 2019/10/25 | 1,358 | 1,358 | 1,354 | 1,358 | +4 | +0.3% | 1,141 |
| 2019/10/24 | 1,357 | 1,358 | 1,354 | 1,354 | +3 | +0.2% | 4,249 |
| 2019/10/23 | 1,344 | 1,351 | 1,334 | 1,351 | +7 | +0.5% | 3,292 |
| 2019/10/21 | 1,340 | 1,344 | 1,339 | 1,344 | +8 | +0.6% | 6,495 |
| 2019/10/18 | 1,338 | 1,345 | 1,335 | 1,336 | -2 | -0.1% | 6,894 |
| 2019/10/17 | 1,344 | 1,344 | 1,338 | 1,338 | -5 | -0.4% | 1,835 |
| 2019/10/16 | 1,347 | 1,356 | 1,341 | 1,343 | +9 | +0.7% | 9,184 |
| 2019/10/15 | 1,329 | 1,337 | 1,329 | 1,334 | +21 | +1.6% | 2,554 |
| 2019/10/11 | 1,312 | 1,315 | 1,309 | 1,313 | +11 | +0.8% | 7,177 |
| 2019/10/10 | 1,303 | 1,303 | 1,290 | 1,302 | -1 | -0.1% | 4,336 |
| 2019/10/09 | 1,291 | 1,303 | 1,291 | 1,303 | -5 | -0.4% | 1,082 |
| 2019/10/08 | 1,301 | 1,308 | 1,301 | 1,308 | +12 | +0.9% | 1,070 |
| 2019/10/07 | 1,300 | 1,301 | 1,294 | 1,296 | -2 | -0.2% | 340 |
| 2019/10/04 | 1,290 | 1,298 | 1,286 | 1,298 | +6 | +0.5% | 2,961 |
| 2019/10/03 | 1,292 | 1,294 | 1,287 | 1,292 | -23 | -1.7% | 12,569 |
| 2019/10/02 | 1,308 | 1,315 | 1,308 | 1,315 | -5 | -0.4% | 2,657 |
| 2019/10/01 | 1,315 | 1,323 | 1,315 | 1,320 | +16 | +1.2% | 1,626 |
| 2019/09/30 | 1,313 | 1,315 | 1,304 | 1,304 | -19 | -1.4% | 11,572 |
| 2019/09/27 | 1,322 | 1,328 | 1,311 | 1,323 | +2 | +0.2% | 66,379 |
| 2019/09/26 | 1,330 | 1,334 | 1,321 | 1,321 | ±0 | ±0% | 3,537 |
| 2019/09/25 | 1,316 | 1,323 | 1,315 | 1,321 | -4 | -0.3% | 3,022 |
| 2019/09/24 | 1,316 | 1,327 | 1,316 | 1,325 | +10 | +0.8% | 6,629 |
| 2019/09/20 | 1,322 | 1,326 | 1,315 | 1,315 | ±0 | ±0% | 5,972 |
| 2019/09/19 | 1,314 | 1,328 | 1,314 | 1,315 | +6 | +0.5% | 40,178 |
| 2019/09/18 | 1,315 | 1,316 | 1,309 | 1,309 | -5 | -0.4% | 44,793 |
| 2019/09/17 | 1,310 | 1,320 | 1,309 | 1,314 | +3 | +0.2% | 13,597 |
| 2019/09/13 | 1,306 | 1,313 | 1,300 | 1,311 | +10 | +0.8% | 22,271 |
| 2019/09/12 | 1,297 | 1,305 | 1,296 | 1,301 | +12 | +0.9% | 46,313 |
| 2019/09/11 | 1,274 | 1,290 | 1,274 | 1,289 | +17 | +1.3% | 184,162 |
| 2019/09/10 | 1,276 | 1,278 | 1,267 | 1,272 | +7 | +0.6% | 22,725 |
| 2019/09/09 | 1,254 | 1,266 | 1,254 | 1,265 | +11 | +0.9% | 8,748 |
| 2019/09/06 | 1,259 | 1,260 | 1,253 | 1,254 | +4 | +0.3% | 18,991 |
| 2019/09/05 | 1,238 | 1,259 | 1,237 | 1,250 | +20 | +1.6% | 10,685 |
| 2019/09/04 | 1,230 | 1,233 | 1,225 | 1,230 | +1 | +0.1% | 17,579 |
| 2019/09/03 | 1,228 | 1,238 | 1,227 | 1,229 | ±0 | ±0% | 13,555 |
| 2019/09/02 | 1,230 | 1,232 | 1,228 | 1,229 | -2 | -0.2% | 8,470 |
| 2019/08/30 | 1,225 | 1,232 | 1,224 | 1,231 | +16 | +1.3% | 10,810 |
| 2019/08/29 | 1,221 | 1,221 | 1,209 | 1,215 | ±0 | ±0% | 9,757 |
| 2019/08/28 | 1,213 | 1,217 | 1,213 | 1,215 | +3 | +0.2% | 3,957 |
| 2019/08/27 | 1,215 | 1,220 | 1,212 | 1,212 | +7 | +0.6% | 7,083 |
| 2019/08/26 | 1,193 | 1,208 | 1,193 | 1,205 | -18 | -1.5% | 8,940 |
| 2019/08/23 | 1,221 | 1,227 | 1,221 | 1,223 | +1 | +0.1% | 6,169 |
| 2019/08/22 | 1,224 | 1,225 | 1,218 | 1,222 | +2 | +0.2% | 8,263 |
| 2019/08/21 | 1,215 | 1,220 | 1,214 | 1,220 | -5 | -0.4% | 5,479 |
| 2019/08/20 | 1,220 | 1,225 | 1,219 | 1,225 | +8 | +0.7% | 6,356 |
| 2019/08/19 | 1,224 | 1,224 | 1,213 | 1,217 | +8 | +0.7% | 8,185 |
| 2019/08/16 | 1,203 | 1,217 | 1,201 | 1,209 | +2 | +0.2% | 4,431 |
| 2019/08/15 | 1,210 | 1,210 | 1,195 | 1,207 | -15 | -1.2% | 17,016 |
| 2019/08/14 | 1,224 | 1,229 | 1,217 | 1,222 | +7 | +0.6% | 10,347 |
1351～
1400
件表示中 / 2757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
