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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,334 | 1,336 | 1,321 | 1,321 | -12 | -0.9% | 505 |
| 2019/04/17 | 1,333 | 1,338 | 1,333 | 1,333 | +2 | +0.2% | 1,728 |
| 2019/04/16 | 1,328 | 1,337 | 1,328 | 1,331 | -1 | -0.1% | 1,241 |
| 2019/04/15 | 1,331 | 1,337 | 1,331 | 1,332 | +16 | +1.2% | 12,505 |
| 2019/04/12 | 1,322 | 1,322 | 1,315 | 1,316 | -2 | -0.2% | 144 |
| 2019/04/11 | 1,313 | 1,320 | 1,313 | 1,318 | -1 | -0.1% | 197 |
| 2019/04/10 | 1,318 | 1,320 | 1,315 | 1,319 | -8 | -0.6% | 616 |
| 2019/04/09 | 1,329 | 1,330 | 1,323 | 1,327 | -1 | -0.1% | 266 |
| 2019/04/08 | 1,335 | 1,336 | 1,328 | 1,328 | -4 | -0.3% | 1,303 |
| 2019/04/05 | 1,332 | 1,334 | 1,329 | 1,332 | +2 | +0.2% | 2,867 |
| 2019/04/04 | 1,334 | 1,334 | 1,327 | 1,330 | +2 | +0.2% | 6,840 |
| 2019/04/03 | 1,324 | 1,330 | 1,320 | 1,328 | +6 | +0.5% | 3,350 |
| 2019/04/02 | 1,338 | 1,340 | 1,322 | 1,322 | -3 | -0.2% | 2,186 |
| 2019/04/01 | 1,326 | 1,334 | 1,324 | 1,325 | +19 | +1.5% | 4,871 |
| 2019/03/29 | 1,310 | 1,313 | 1,306 | 1,306 | +8 | +0.6% | 405 |
| 2019/03/28 | 1,309 | 1,309 | 1,295 | 1,298 | -19 | -1.4% | 3,352 |
| 2019/03/27 | 1,315 | 1,320 | 1,312 | 1,317 | +3 | +0.2% | 2,639 |
| 2019/03/26 | 1,295 | 1,315 | 1,293 | 1,314 | +34 | +2.7% | 17,912 |
| 2019/03/25 | 1,291 | 1,291 | 1,275 | 1,280 | -34 | -2.6% | 2,927 |
| 2019/03/22 | 1,312 | 1,314 | 1,307 | 1,314 | +2 | +0.2% | 78,397 |
| 2019/03/20 | 1,309 | 1,312 | 1,306 | 1,312 | +5 | +0.4% | 802 |
| 2019/03/19 | 1,310 | 1,310 | 1,301 | 1,307 | -2 | -0.2% | 23,723 |
| 2019/03/18 | 1,307 | 1,310 | 1,304 | 1,309 | +8 | +0.6% | 2,695 |
| 2019/03/15 | 1,294 | 1,305 | 1,294 | 1,301 | +9 | +0.7% | 339 |
| 2019/03/14 | 1,302 | 1,303 | 1,291 | 1,292 | -2 | -0.2% | 935 |
| 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 |
1551～
1600
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
