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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 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 |
| 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 |
1601～
1650
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
