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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 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 |
| 2019/08/13 | 1,217 | 1,217 | 1,213 | 1,215 | -17 | -1.4% | 7,290 |
| 2019/08/09 | 1,232 | 1,233 | 1,229 | 1,232 | +6 | +0.5% | 5,592 |
| 2019/08/08 | 1,220 | 1,228 | 1,217 | 1,226 | +7 | +0.6% | 6,753 |
| 2019/08/07 | 1,231 | 1,231 | 1,214 | 1,219 | -8 | -0.7% | 8,622 |
| 2019/08/06 | 1,200 | 1,227 | 1,190 | 1,227 | -1 | -0.1% | 14,670 |
| 2019/08/05 | 1,237 | 1,260 | 1,217 | 1,228 | -22 | -1.8% | 19,144 |
| 2019/08/02 | 1,252 | 1,255 | 1,242 | 1,250 | -23 | -1.8% | 16,565 |
| 2019/08/01 | 1,265 | 1,275 | 1,262 | 1,273 | +3 | +0.2% | 44,810 |
| 2019/07/31 | 1,267 | 1,282 | 1,267 | 1,270 | -10 | -0.8% | 65,137 |
| 2019/07/30 | 1,276 | 1,281 | 1,275 | 1,280 | +6 | +0.5% | 103,754 |
| 2019/07/29 | 1,274 | 1,274 | 1,268 | 1,274 | ±0 | ±0% | 77,368 |
| 2019/07/26 | 1,275 | 1,276 | 1,270 | 1,274 | -5 | -0.4% | 3,851 |
| 2019/07/25 | 1,280 | 1,282 | 1,279 | 1,279 | +3 | +0.2% | 52,496 |
| 2019/07/24 | 1,278 | 1,279 | 1,275 | 1,276 | +1 | +0.1% | 24,362 |
| 2019/07/23 | 1,264 | 1,277 | 1,263 | 1,275 | +9 | +0.7% | 2,826 |
| 2019/07/22 | 1,268 | 1,268 | 1,263 | 1,266 | -6 | -0.5% | 999 |
| 2019/07/19 | 1,253 | 1,272 | 1,249 | 1,272 | +24 | +1.9% | 3,417 |
| 2019/07/18 | 1,267 | 1,267 | 1,244 | 1,248 | -26 | -2% | 20,497 |
| 2019/07/17 | 1,268 | 1,275 | 1,268 | 1,274 | -1 | -0.1% | 2,195 |
| 2019/07/16 | 1,277 | 1,278 | 1,271 | 1,275 | -2 | -0.2% | 1,170 |
| 2019/07/12 | 1,282 | 1,284 | 1,277 | 1,277 | -3 | -0.2% | 1,605 |
| 2019/07/11 | 1,277 | 1,283 | 1,277 | 1,280 | ±0 | ±0% | 1,719 |
| 2019/07/10 | 1,274 | 1,280 | 1,272 | 1,280 | +1 | +0.1% | 1,319 |
| 2019/07/09 | 1,283 | 1,288 | 1,276 | 1,279 | -3 | -0.2% | 2,125 |
| 2019/07/08 | 1,289 | 1,289 | 1,280 | 1,282 | -5 | -0.4% | 20,262 |
1451～
1500
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
