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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 1,378 | 1,432 | 1,376 | 1,426 | +35 | +2.5% | 85,832 |
| 2018/10/11 | 1,410 | 1,444 | 1,385 | 1,391 | -49 | -3.4% | 80,108 |
| 2018/10/10 | 1,446 | 1,449 | 1,433 | 1,440 | +1 | +0.1% | 3,435 |
| 2018/10/09 | 1,461 | 1,465 | 1,402 | 1,439 | -22 | -1.5% | 138,996 |
| 2018/10/05 | 1,459 | 1,468 | 1,458 | 1,461 | -7 | -0.5% | 4,096 |
| 2018/10/04 | 1,485 | 1,486 | 1,466 | 1,468 | -4 | -0.3% | 7,025 |
| 2018/10/03 | 1,487 | 1,487 | 1,470 | 1,472 | -13 | -0.9% | 6,938 |
| 2018/10/02 | 1,492 | 1,499 | 1,485 | 1,485 | +3 | +0.2% | 15,730 |
| 2018/10/01 | 1,481 | 1,486 | 1,475 | 1,482 | ±0 | ±0% | 3,251 |
| 2018/09/28 | 1,485 | 1,489 | 1,477 | 1,482 | +14 | +1% | 11,653 |
| 2018/09/27 | 1,482 | 1,488 | 1,467 | 1,468 | -16 | -1.1% | 142,429 |
| 2018/09/26 | 1,474 | 1,484 | 1,473 | 1,484 | +11 | +0.7% | 4,758 |
| 2018/09/25 | 1,462 | 1,473 | 1,458 | 1,473 | +14 | +1% | 33,991 |
| 2018/09/21 | 1,460 | 1,462 | 1,453 | 1,459 | +12 | +0.8% | 10,030 |
| 2018/09/20 | 1,453 | 1,453 | 1,442 | 1,447 | +2 | +0.1% | 10,430 |
| 2018/09/19 | 1,444 | 1,450 | 1,440 | 1,445 | +21 | +1.5% | 13,810 |
| 2018/09/18 | 1,396 | 1,425 | 1,396 | 1,424 | +27 | +1.9% | 77,584 |
| 2018/09/14 | 1,396 | 1,400 | 1,391 | 1,397 | +14 | +1% | 3,779 |
| 2018/09/13 | 1,373 | 1,388 | 1,370 | 1,383 | +15 | +1.1% | 1,796 |
| 2018/09/12 | 1,376 | 1,376 | 1,363 | 1,368 | -4 | -0.3% | 909 |
| 2018/09/11 | 1,363 | 1,374 | 1,363 | 1,372 | +10 | +0.7% | 755 |
| 2018/09/10 | 1,355 | 1,367 | 1,355 | 1,362 | ±0 | ±0% | 574 |
| 2018/09/07 | 1,361 | 1,362 | 1,353 | 1,362 | -6 | -0.4% | 1,800 |
| 2018/09/06 | 1,371 | 1,373 | 1,365 | 1,368 | -9 | -0.7% | 1,401 |
| 2018/09/05 | 1,383 | 1,383 | 1,375 | 1,377 | -9 | -0.6% | 1,546 |
| 2018/09/04 | 1,390 | 1,392 | 1,384 | 1,386 | -5 | -0.4% | 634 |
| 2018/09/03 | 1,398 | 1,398 | 1,387 | 1,391 | -11 | -0.8% | 1,014 |
| 2018/08/31 | 1,408 | 1,408 | 1,394 | 1,402 | -1 | -0.1% | 1,353 |
| 2018/08/30 | 1,412 | 1,412 | 1,402 | 1,403 | -1 | -0.1% | 3,765 |
| 2018/08/29 | 1,399 | 1,409 | 1,399 | 1,404 | +5 | +0.4% | 1,894 |
| 2018/08/28 | 1,409 | 1,409 | 1,399 | 1,399 | +4 | +0.3% | 1,456 |
| 2018/08/27 | 1,386 | 1,398 | 1,386 | 1,395 | +14 | +1% | 1,190 |
| 2018/08/24 | 1,379 | 1,381 | 1,376 | 1,381 | +7 | +0.5% | 995 |
| 2018/08/23 | 1,374 | 1,378 | 1,372 | 1,374 | +1 | +0.1% | 1,076 |
| 2018/08/22 | 1,367 | 1,376 | 1,364 | 1,373 | +7 | +0.5% | 1,104 |
| 2018/08/21 | 1,367 | 1,371 | 1,361 | 1,366 | -6 | -0.4% | 410 |
| 2018/08/20 | 1,371 | 1,373 | 1,368 | 1,372 | -3 | -0.2% | 397 |
| 2018/08/17 | 1,374 | 1,377 | 1,370 | 1,375 | +9 | +0.7% | 1,655 |
| 2018/08/16 | 1,359 | 1,370 | 1,349 | 1,366 | -5 | -0.4% | 7,151 |
| 2018/08/15 | 1,382 | 1,385 | 1,367 | 1,371 | -11 | -0.8% | 645 |
| 2018/08/14 | 1,369 | 1,382 | 1,367 | 1,382 | +21 | +1.5% | 6,788 |
| 2018/08/13 | 1,380 | 1,380 | 1,357 | 1,361 | -29 | -2.1% | 8,261 |
| 2018/08/10 | 1,409 | 1,409 | 1,388 | 1,390 | -17 | -1.2% | 4,857 |
| 2018/08/09 | 1,408 | 1,408 | 1,401 | 1,407 | -4 | -0.3% | 851 |
| 2018/08/08 | 1,415 | 1,419 | 1,409 | 1,411 | ±0 | ±0% | 998 |
| 2018/08/07 | 1,400 | 1,411 | 1,400 | 1,411 | +11 | +0.8% | 494 |
| 2018/08/06 | 1,405 | 1,412 | 1,400 | 1,400 | -7 | -0.5% | 7,095 |
| 2018/08/03 | 1,416 | 1,416 | 1,407 | 1,407 | -8 | -0.6% | 4,989 |
| 2018/08/02 | 1,428 | 1,431 | 1,413 | 1,415 | -12 | -0.8% | 3,003 |
| 2018/08/01 | 1,422 | 1,430 | 1,418 | 1,427 | +11 | +0.8% | 2,519 |
1601～
1650
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
