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 |
|---|---|---|---|---|---|---|---|
| 2019/12/03 | 1,394 | 1,406 | 1,394 | 1,405 | -7 | -0.5% | 363 |
| 2019/12/02 | 1,405 | 1,414 | 1,404 | 1,412 | +10 | +0.7% | 2,296 |
| 2019/11/29 | 1,408 | 1,411 | 1,396 | 1,402 | -4 | -0.3% | 1,548 |
| 2019/11/28 | 1,409 | 1,410 | 1,402 | 1,406 | -3 | -0.2% | 2,245 |
| 2019/11/27 | 1,411 | 1,412 | 1,409 | 1,409 | +3 | +0.2% | 722 |
| 2019/11/26 | 1,408 | 1,415 | 1,405 | 1,406 | +6 | +0.4% | 7,056 |
| 2019/11/25 | 1,399 | 1,403 | 1,399 | 1,400 | +8 | +0.6% | 1,700 |
| 2019/11/22 | 1,388 | 1,397 | 1,388 | 1,392 | +3 | +0.2% | 3,330 |
| 2019/11/21 | 1,388 | 1,390 | 1,372 | 1,389 | -3 | -0.2% | 2,839 |
| 2019/11/20 | 1,390 | 1,395 | 1,386 | 1,392 | -2 | -0.1% | 8,205 |
| 2019/11/19 | 1,396 | 1,398 | 1,391 | 1,394 | -2 | -0.1% | 3,547 |
| 2019/11/18 | 1,395 | 1,397 | 1,393 | 1,396 | +2 | +0.1% | 685 |
| 2019/11/15 | 1,385 | 1,397 | 1,385 | 1,394 | +6 | +0.4% | 890 |
| 2019/11/14 | 1,396 | 1,398 | 1,382 | 1,388 | -12 | -0.9% | 43,119 |
| 2019/11/13 | 1,405 | 1,406 | 1,398 | 1,400 | -9 | -0.6% | 4,421 |
| 2019/11/12 | 1,399 | 1,409 | 1,398 | 1,409 | +7 | +0.5% | 6,700 |
| 2019/11/11 | 1,406 | 1,407 | 1,401 | 1,402 | +1 | +0.1% | 15,252 |
| 2019/11/08 | 1,413 | 1,413 | 1,398 | 1,401 | +3 | +0.2% | 7,835 |
| 2019/11/07 | 1,393 | 1,401 | 1,393 | 1,398 | +3 | +0.2% | 7,279 |
| 2019/11/06 | 1,399 | 1,401 | 1,391 | 1,395 | -2 | -0.1% | 3,624 |
| 2019/11/05 | 1,388 | 1,398 | 1,387 | 1,397 | +24 | +1.7% | 14,562 |
| 2019/11/01 | 1,362 | 1,373 | 1,362 | 1,373 | ±0 | ±0% | 5,935 |
| 2019/10/31 | 1,373 | 1,375 | 1,370 | 1,373 | ±0 | ±0% | 3,075 |
| 2019/10/30 | 1,372 | 1,374 | 1,369 | 1,373 | +4 | +0.3% | 1,675 |
| 2019/10/29 | 1,365 | 1,371 | 1,365 | 1,369 | +11 | +0.8% | 9,289 |
| 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 |
1401～
1450
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
