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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 1,172 | 1,180 | 1,159 | 1,167 | -63 | -5.1% | 17,825 |
| 2018/12/21 | 1,233 | 1,283 | 1,218 | 1,230 | -33 | -2.6% | 19,626 |
| 2018/12/20 | 1,272 | 1,296 | 1,236 | 1,263 | -9 | -0.7% | 8,070 |
| 2018/12/19 | 1,275 | 1,277 | 1,265 | 1,272 | -4 | -0.3% | 16,417 |
| 2018/12/18 | 1,287 | 1,291 | 1,276 | 1,276 | -28 | -2.1% | 12,221 |
| 2018/12/17 | 1,315 | 1,315 | 1,299 | 1,304 | +3 | +0.2% | 2,095 |
| 2018/12/14 | 1,320 | 1,321 | 1,298 | 1,301 | -18 | -1.4% | 5,391 |
| 2018/12/13 | 1,317 | 1,324 | 1,314 | 1,319 | +9 | +0.7% | 4,996 |
| 2018/12/12 | 1,296 | 1,312 | 1,296 | 1,310 | +23 | +1.8% | 3,867 |
| 2018/12/11 | 1,300 | 1,300 | 1,283 | 1,287 | -9 | -0.7% | 6,584 |
| 2018/12/10 | 1,299 | 1,300 | 1,293 | 1,296 | -23 | -1.7% | 4,697 |
| 2018/12/07 | 1,315 | 1,324 | 1,311 | 1,319 | +7 | +0.5% | 2,822 |
| 2018/12/06 | 1,328 | 1,330 | 1,302 | 1,312 | -24 | -1.8% | 15,158 |
| 2018/12/05 | 1,322 | 1,339 | 1,321 | 1,336 | -8 | -0.6% | 4,743 |
| 2018/12/04 | 1,373 | 1,373 | 1,342 | 1,344 | -30 | -2.2% | 4,552 |
| 2018/12/03 | 1,375 | 1,381 | 1,370 | 1,374 | +16 | +1.2% | 7,164 |
| 2018/11/30 | 1,356 | 1,360 | 1,352 | 1,358 | +2 | +0.1% | 2,760 |
| 2018/11/29 | 1,358 | 1,363 | 1,356 | 1,356 | +11 | +0.8% | 3,509 |
| 2018/11/28 | 1,344 | 1,348 | 1,343 | 1,345 | +7 | +0.5% | 3,166 |
| 2018/11/27 | 1,339 | 1,345 | 1,334 | 1,338 | +7 | +0.5% | 3,779 |
| 2018/11/26 | 1,326 | 1,333 | 1,326 | 1,331 | +5 | +0.4% | 6,269 |
| 2018/11/22 | 1,329 | 1,330 | 1,316 | 1,326 | +1 | +0.1% | 5,952 |
| 2018/11/21 | 1,322 | 1,327 | 1,311 | 1,325 | -6 | -0.5% | 101,943 |
| 2018/11/20 | 1,329 | 1,335 | 1,325 | 1,331 | -9 | -0.7% | 2,386 |
| 2018/11/19 | 1,329 | 1,345 | 1,328 | 1,340 | +13 | +1% | 1,746 |
| 2018/11/16 | 1,335 | 1,342 | 1,327 | 1,327 | -14 | -1% | 4,696 |
| 2018/11/15 | 1,338 | 1,344 | 1,336 | 1,341 | -4 | -0.3% | 508 |
| 2018/11/14 | 1,343 | 1,351 | 1,342 | 1,345 | +2 | +0.1% | 25,436 |
| 2018/11/13 | 1,336 | 1,343 | 1,322 | 1,343 | -19 | -1.4% | 33,566 |
| 2018/11/12 | 1,361 | 1,367 | 1,352 | 1,362 | -6 | -0.4% | 24,441 |
| 2018/11/09 | 1,371 | 1,374 | 1,361 | 1,368 | -2 | -0.1% | 13,474 |
| 2018/11/08 | 1,372 | 1,377 | 1,369 | 1,370 | +13 | +1% | 1,572 |
| 2018/11/07 | 1,357 | 1,418 | 1,350 | 1,357 | +3 | +0.2% | 2,262 |
| 2018/11/06 | 1,352 | 1,357 | 1,349 | 1,354 | +10 | +0.7% | 1,495 |
| 2018/11/05 | 1,340 | 1,349 | 1,337 | 1,344 | -10 | -0.7% | 75,461 |
| 2018/11/02 | 1,335 | 1,356 | 1,330 | 1,354 | +23 | +1.7% | 22,921 |
| 2018/11/01 | 1,339 | 1,339 | 1,328 | 1,331 | -7 | -0.5% | 2,953 |
| 2018/10/31 | 1,327 | 1,347 | 1,321 | 1,338 | +23 | +1.7% | 21,716 |
| 2018/10/30 | 1,296 | 1,321 | 1,294 | 1,315 | +13 | +1% | 6,793 |
| 2018/10/29 | 1,310 | 1,317 | 1,298 | 1,302 | -3 | -0.2% | 6,596 |
| 2018/10/26 | 1,318 | 1,318 | 1,292 | 1,305 | -1 | -0.1% | 5,319 |
| 2018/10/25 | 1,313 | 1,320 | 1,304 | 1,306 | -42 | -3.1% | 10,335 |
| 2018/10/24 | 1,357 | 1,357 | 1,336 | 1,348 | +3 | +0.2% | 9,668 |
| 2018/10/23 | 1,372 | 1,372 | 1,345 | 1,345 | -37 | -2.7% | 10,423 |
| 2018/10/22 | 1,371 | 1,387 | 1,367 | 1,382 | ±0 | ±0% | 3,806 |
| 2018/10/19 | 1,374 | 1,382 | 1,368 | 1,382 | -9 | -0.6% | 4,563 |
| 2018/10/18 | 1,405 | 1,405 | 1,389 | 1,391 | -8 | -0.6% | 4,046 |
| 2018/10/17 | 1,406 | 1,406 | 1,394 | 1,399 | +16 | +1.2% | 6,300 |
| 2018/10/16 | 1,372 | 1,408 | 1,372 | 1,383 | -16 | -1.1% | 3,665 |
| 2018/10/15 | 1,397 | 1,403 | 1,375 | 1,399 | -27 | -1.9% | 6,132 |
1551～
1600
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
