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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,291 | 1,293 | 1,287 | 1,287 | -2 | -0.2% | 2,262 |
| 2019/07/04 | 1,288 | 1,290 | 1,287 | 1,289 | -9 | -0.7% | 5,036 |
| 2019/07/03 | 1,302 | 1,302 | 1,293 | 1,298 | -5 | -0.4% | 8,504 |
| 2019/07/02 | 1,305 | 1,307 | 1,301 | 1,303 | -2 | -0.2% | 10,380 |
| 2019/07/01 | 1,294 | 1,305 | 1,292 | 1,305 | +33 | +2.6% | 33,716 |
| 2019/06/28 | 1,274 | 1,279 | 1,271 | 1,272 | -2 | -0.2% | 2,617 |
| 2019/06/27 | 1,264 | 1,277 | 1,264 | 1,274 | +11 | +0.9% | 1,670 |
| 2019/06/26 | 1,259 | 1,267 | 1,258 | 1,263 | -21 | -1.6% | 6,194 |
| 2019/06/25 | 1,269 | 1,284 | 1,266 | 1,284 | +11 | +0.9% | 5,099 |
| 2019/06/24 | 1,257 | 1,274 | 1,257 | 1,273 | +2 | +0.2% | 3,386 |
| 2019/06/21 | 1,280 | 1,281 | 1,268 | 1,271 | -9 | -0.7% | 5,921 |
| 2019/06/20 | 1,281 | 1,285 | 1,279 | 1,280 | +1 | +0.1% | 3,141 |
| 2019/06/19 | 1,270 | 1,279 | 1,270 | 1,279 | +23 | +1.8% | 4,971 |
| 2019/06/18 | 1,263 | 1,268 | 1,253 | 1,256 | -10 | -0.8% | 1,827 |
| 2019/06/17 | 1,265 | 1,269 | 1,265 | 1,266 | -2 | -0.2% | 1,706 |
| 2019/06/14 | 1,270 | 1,270 | 1,261 | 1,268 | -1 | -0.1% | 3,228 |
| 2019/06/13 | 1,274 | 1,274 | 1,258 | 1,269 | -7 | -0.5% | 1,784 |
| 2019/06/12 | 1,282 | 1,282 | 1,276 | 1,276 | -3 | -0.2% | 28,526 |
| 2019/06/11 | 1,275 | 1,281 | 1,273 | 1,279 | +4 | +0.3% | 1,886 |
| 2019/06/10 | 1,267 | 1,277 | 1,267 | 1,275 | +18 | +1.4% | 2,537 |
| 2019/06/07 | 1,255 | 1,258 | 1,252 | 1,257 | +4 | +0.3% | 2,043 |
| 2019/06/06 | 1,256 | 1,257 | 1,252 | 1,253 | -3 | -0.2% | 1,314 |
| 2019/06/05 | 1,251 | 1,256 | 1,249 | 1,256 | +27 | +2.2% | 2,048 |
| 2019/06/04 | 1,235 | 1,236 | 1,225 | 1,229 | -5 | -0.4% | 2,642 |
| 2019/06/03 | 1,230 | 1,235 | 1,228 | 1,234 | -8 | -0.6% | 3,073 |
| 2019/05/31 | 1,247 | 1,252 | 1,242 | 1,242 | -18 | -1.4% | 56,531 |
| 2019/05/30 | 1,257 | 1,260 | 1,250 | 1,260 | -2 | -0.2% | 4,876 |
| 2019/05/29 | 1,273 | 1,273 | 1,253 | 1,262 | -11 | -0.9% | 36,397 |
| 2019/05/28 | 1,279 | 1,279 | 1,271 | 1,273 | +2 | +0.2% | 1,006 |
| 2019/05/27 | 1,281 | 1,281 | 1,269 | 1,271 | +3 | +0.2% | 1,103 |
| 2019/05/24 | 1,264 | 1,268 | 1,255 | 1,268 | +4 | +0.3% | 1,199 |
| 2019/05/23 | 1,263 | 1,268 | 1,262 | 1,264 | -6 | -0.5% | 2,833 |
| 2019/05/22 | 1,284 | 1,284 | 1,270 | 1,270 | -3 | -0.2% | 1,390 |
| 2019/05/21 | 1,272 | 1,276 | 1,268 | 1,273 | -7 | -0.5% | 769 |
| 2019/05/20 | 1,283 | 1,284 | 1,275 | 1,280 | +1 | +0.1% | 632 |
| 2019/05/17 | 1,278 | 1,284 | 1,271 | 1,279 | +17 | +1.3% | 4,361 |
| 2019/05/16 | 1,267 | 1,267 | 1,256 | 1,262 | -8 | -0.6% | 1,223 |
| 2019/05/15 | 1,291 | 1,291 | 1,256 | 1,270 | +9 | +0.7% | 1,986 |
| 2019/05/14 | 1,269 | 1,269 | 1,241 | 1,261 | -4 | -0.3% | 26,908 |
| 2019/05/13 | 1,282 | 1,286 | 1,263 | 1,265 | -8 | -0.6% | 831 |
| 2019/05/10 | 1,282 | 1,288 | 1,264 | 1,273 | ±0 | ±0% | 941 |
| 2019/05/09 | 1,295 | 1,300 | 1,269 | 1,273 | -14 | -1.1% | 1,742 |
| 2019/05/08 | 1,308 | 1,338 | 1,284 | 1,287 | -28 | -2.1% | 2,414 |
| 2019/05/07 | 1,330 | 1,330 | 1,309 | 1,315 | -9 | -0.7% | 12,592 |
| 2019/04/26 | 1,318 | 1,327 | 1,315 | 1,324 | -2 | -0.2% | 5,199 |
| 2019/04/25 | 1,323 | 1,329 | 1,322 | 1,326 | +3 | +0.2% | 977 |
| 2019/04/24 | 1,333 | 1,335 | 1,319 | 1,323 | -6 | -0.5% | 1,553 |
| 2019/04/23 | 1,328 | 1,330 | 1,323 | 1,329 | +1 | +0.1% | 304 |
| 2019/04/22 | 1,322 | 1,328 | 1,318 | 1,328 | +4 | +0.3% | 1,717 |
| 2019/04/19 | 1,329 | 1,331 | 1,324 | 1,324 | +3 | +0.2% | 476 |
1501～
1550
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
