2,315
+29 (+1.27%)
株価：2025/05/12 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 |
|---|---|---|---|---|---|---|---|
| 2019/03/13 | 1,301 | 1,301 | 1,287 | 1,294 | -8 | -0.6% | 1,037 |
| 2019/03/12 | 1,296 | 1,309 | 1,296 | 1,302 | +20 | +1.6% | 4,529 |
| 2019/03/11 | 1,276 | 1,285 | 1,275 | 1,282 | +4 | +0.3% | 3,682 |
| 2019/03/08 | 1,290 | 1,292 | 1,275 | 1,278 | -20 | -1.5% | 140,525 |
| 2019/03/07 | 1,301 | 1,303 | 1,296 | 1,298 | -14 | -1.1% | 16,616 |
| 2019/03/06 | 1,312 | 1,312 | 1,308 | 1,312 | ±0 | ±0% | 209 |
| 2019/03/05 | 1,310 | 1,316 | 1,309 | 1,312 | -7 | -0.5% | 1,502 |
| 2019/03/04 | 1,319 | 1,321 | 1,317 | 1,319 | +10 | +0.8% | 8,472 |
| 2019/03/01 | 1,304 | 1,312 | 1,304 | 1,309 | +9 | +0.7% | 3,228 |
| 2019/02/28 | 1,313 | 1,313 | 1,300 | 1,300 | -13 | -1% | 14,422 |
| 2019/02/27 | 1,313 | 1,316 | 1,313 | 1,313 | +3 | +0.2% | 362 |
| 2019/02/26 | 1,313 | 1,317 | 1,308 | 1,310 | -3 | -0.2% | 3,368 |
| 2019/02/25 | 1,313 | 1,316 | 1,311 | 1,313 | +8 | +0.6% | 1,744 |
| 2019/02/22 | 1,300 | 1,306 | 1,300 | 1,305 | -1 | -0.1% | 980 |
| 2019/02/21 | 1,307 | 1,312 | 1,300 | 1,306 | ±0 | ±0% | 2,068 |
| 2019/02/20 | 1,303 | 1,310 | 1,302 | 1,306 | +6 | +0.5% | 2,516 |
| 2019/02/19 | 1,294 | 1,301 | 1,294 | 1,300 | +4 | +0.3% | 779 |
| 2019/02/18 | 1,298 | 1,299 | 1,293 | 1,296 | +19 | +1.5% | 4,287 |
| 2019/02/15 | 1,281 | 1,281 | 1,273 | 1,277 | -13 | -1% | 1,500 |
| 2019/02/14 | 1,290 | 1,294 | 1,287 | 1,290 | +3 | +0.2% | 3,185 |
| 2019/02/13 | 1,283 | 1,290 | 1,281 | 1,287 | +15 | +1.2% | 2,217 |
| 2019/02/12 | 1,254 | 1,276 | 1,253 | 1,272 | +23 | +1.8% | 932 |
| 2019/02/08 | 1,256 | 1,259 | 1,245 | 1,249 | -23 | -1.8% | 1,010 |
| 2019/02/07 | 1,281 | 1,281 | 1,267 | 1,272 | -10 | -0.8% | 1,086 |
| 2019/02/06 | 1,285 | 1,289 | 1,282 | 1,282 | +1 | +0.1% | 3,581 |
| 2019/02/05 | 1,287 | 1,289 | 1,280 | 1,281 | -2 | -0.2% | 4,288 |
| 2019/02/04 | 1,272 | 1,283 | 1,272 | 1,283 | +12 | +0.9% | 3,777 |
| 2019/02/01 | 1,272 | 1,279 | 1,268 | 1,271 | +2 | +0.2% | 13,247 |
| 2019/01/31 | 1,274 | 1,277 | 1,266 | 1,269 | +11 | +0.9% | 7,007 |
| 2019/01/30 | 1,263 | 1,263 | 1,256 | 1,258 | -4 | -0.3% | 3,285 |
| 2019/01/29 | 1,255 | 1,262 | 1,249 | 1,262 | +1 | +0.1% | 1,255 |
| 2019/01/28 | 1,267 | 1,267 | 1,259 | 1,261 | -5 | -0.4% | 1,624 |
| 2019/01/25 | 1,259 | 1,270 | 1,259 | 1,266 | +11 | +0.9% | 4,486 |
| 2019/01/24 | 1,248 | 1,256 | 1,243 | 1,255 | +1 | +0.1% | 2,596 |
| 2019/01/23 | 1,254 | 1,262 | 1,250 | 1,254 | -5 | -0.4% | 3,613 |
| 2019/01/22 | 1,272 | 1,272 | 1,256 | 1,259 | -10 | -0.8% | 1,869 |
| 2019/01/21 | 1,275 | 1,276 | 1,267 | 1,269 | +9 | +0.7% | 3,444 |
| 2019/01/18 | 1,251 | 1,264 | 1,251 | 1,260 | +10 | +0.8% | 2,906 |
| 2019/01/17 | 1,251 | 1,253 | 1,245 | 1,250 | +4 | +0.3% | 1,319 |
| 2019/01/16 | 1,250 | 1,250 | 1,238 | 1,246 | ±0 | ±0% | 2,003 |
| 2019/01/15 | 1,228 | 1,250 | 1,228 | 1,246 | +8 | +0.6% | 3,737 |
| 2019/01/11 | 1,239 | 1,242 | 1,234 | 1,238 | +5 | +0.4% | 645 |
| 2019/01/10 | 1,232 | 1,237 | 1,226 | 1,233 | -8 | -0.6% | 863 |
| 2019/01/09 | 1,239 | 1,246 | 1,239 | 1,241 | +13 | +1.1% | 2,931 |
| 2019/01/08 | 1,229 | 1,237 | 1,226 | 1,228 | +6 | +0.5% | 1,897 |
| 2019/01/07 | 1,230 | 1,230 | 1,222 | 1,222 | +25 | +2.1% | 10,218 |
| 2019/01/04 | 1,206 | 1,206 | 1,172 | 1,197 | -46 | -3.7% | 4,857 |
| 2018/12/28 | 1,244 | 1,244 | 1,211 | 1,243 | +14 | +1.1% | 4,837 |
| 2018/12/27 | 1,224 | 1,248 | 1,215 | 1,229 | +35 | +2.9% | 10,641 |
| 2018/12/26 | 1,197 | 1,197 | 1,156 | 1,194 | +27 | +2.3% | 15,028 |
1501～
1550
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
