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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 1,422 | 1,428 | 1,413 | 1,416 | -12 | -0.8% | 906 |
| 2018/07/30 | 1,431 | 1,431 | 1,425 | 1,428 | -4 | -0.3% | 725 |
| 2018/07/27 | 1,427 | 1,433 | 1,427 | 1,432 | +8 | +0.6% | 3,114 |
| 2018/07/26 | 1,428 | 1,429 | 1,423 | 1,424 | +6 | +0.4% | 47,457 |
| 2018/07/25 | 1,417 | 1,422 | 1,417 | 1,418 | +4 | +0.3% | 519 |
| 2018/07/24 | 1,427 | 1,428 | 1,413 | 1,414 | +3 | +0.2% | 521 |
| 2018/07/23 | 1,407 | 1,412 | 1,404 | 1,411 | +1 | +0.1% | 27,391 |
| 2018/07/20 | 1,414 | 1,419 | 1,404 | 1,410 | -4 | -0.3% | 5,568 |
| 2018/07/19 | 1,418 | 1,423 | 1,414 | 1,414 | -1 | -0.1% | 10,578 |
| 2018/07/18 | 1,423 | 1,425 | 1,415 | 1,415 | +4 | +0.3% | 2,879 |
| 2018/07/17 | 1,406 | 1,419 | 1,403 | 1,411 | +8 | +0.6% | 6,789 |
| 2018/07/13 | 1,398 | 1,404 | 1,393 | 1,403 | +18 | +1.3% | 2,871 |
| 2018/07/12 | 1,384 | 1,389 | 1,384 | 1,385 | +5 | +0.4% | 179 |
| 2018/07/11 | 1,381 | 1,382 | 1,368 | 1,380 | -11 | -0.8% | 7,046 |
| 2018/07/10 | 1,397 | 1,401 | 1,391 | 1,391 | +4 | +0.3% | 3,964 |
| 2018/07/09 | 1,378 | 1,388 | 1,378 | 1,387 | +18 | +1.3% | 7,713 |
| 2018/07/06 | 1,365 | 1,376 | 1,365 | 1,369 | +10 | +0.7% | 2,419 |
| 2018/07/05 | 1,383 | 1,383 | 1,354 | 1,359 | -16 | -1.2% | 21,493 |
| 2018/07/04 | 1,365 | 1,376 | 1,364 | 1,375 | -8 | -0.6% | 3,095 |
| 2018/07/03 | 1,389 | 1,390 | 1,377 | 1,383 | -2 | -0.1% | 48,423 |
| 2018/07/02 | 1,408 | 1,411 | 1,383 | 1,385 | -25 | -1.8% | 30,477 |
| 2018/06/29 | 1,415 | 1,415 | 1,404 | 1,410 | -2 | -0.1% | 76,302 |
| 2018/06/28 | 1,410 | 1,412 | 1,402 | 1,412 | ±0 | ±0% | 24,638 |
| 2018/06/27 | 1,416 | 1,417 | 1,409 | 1,412 | -2 | -0.1% | 16,770 |
| 2018/06/26 | 1,405 | 1,415 | 1,400 | 1,414 | ±0 | ±0% | 37,096 |
| 2018/06/25 | 1,427 | 1,427 | 1,411 | 1,414 | -12 | -0.8% | 1,091 |
| 2018/06/22 | 1,416 | 1,426 | 1,415 | 1,426 | -5 | -0.3% | 1,548 |
| 2018/06/21 | 1,430 | 1,435 | 1,426 | 1,431 | -1 | -0.1% | 669 |
| 2018/06/20 | 1,426 | 1,432 | 1,412 | 1,432 | +7 | +0.5% | 2,858 |
| 2018/06/19 | 1,439 | 1,442 | 1,424 | 1,425 | -20 | -1.4% | 1,709 |
| 2018/06/18 | 1,454 | 1,454 | 1,440 | 1,445 | -12 | -0.8% | 2,973 |
| 2018/06/15 | 1,461 | 1,461 | 1,455 | 1,457 | +3 | +0.2% | 306 |
| 2018/06/14 | 1,461 | 1,462 | 1,454 | 1,454 | -12 | -0.8% | 1,390 |
| 2018/06/13 | 1,460 | 1,470 | 1,460 | 1,466 | +6 | +0.4% | 2,530 |
| 2018/06/12 | 1,462 | 1,467 | 1,456 | 1,460 | +4 | +0.3% | 686 |
| 2018/06/11 | 1,451 | 1,457 | 1,448 | 1,456 | +2 | +0.1% | 3,742 |
| 2018/06/08 | 1,457 | 1,460 | 1,452 | 1,454 | -3 | -0.2% | 4,150 |
| 2018/06/07 | 1,455 | 1,459 | 1,455 | 1,457 | +7 | +0.5% | 1,343 |
| 2018/06/06 | 1,448 | 1,452 | 1,445 | 1,450 | +4 | +0.3% | 1,478 |
| 2018/06/05 | 1,449 | 1,453 | 1,444 | 1,446 | +1 | +0.1% | 620 |
| 2018/06/04 | 1,439 | 1,449 | 1,439 | 1,445 | +20 | +1.4% | 1,852 |
| 2018/06/01 | 1,423 | 1,431 | 1,419 | 1,425 | -1 | -0.1% | 2,240 |
| 2018/05/31 | 1,423 | 1,427 | 1,419 | 1,426 | +10 | +0.7% | 23,019 |
| 2018/05/30 | 1,416 | 1,418 | 1,412 | 1,416 | -22 | -1.5% | 33,802 |
| 2018/05/29 | 1,442 | 1,442 | 1,432 | 1,438 | -6 | -0.4% | 2,897 |
| 2018/05/28 | 1,444 | 1,446 | 1,439 | 1,444 | ±0 | ±0% | 683 |
| 2018/05/25 | 1,438 | 1,446 | 1,438 | 1,444 | -1 | -0.1% | 620 |
| 2018/05/24 | 1,458 | 1,458 | 1,442 | 1,445 | -18 | -1.2% | 25,824 |
| 2018/05/23 | 1,469 | 1,472 | 1,458 | 1,463 | -9 | -0.6% | 28,868 |
| 2018/05/22 | 1,474 | 1,474 | 1,471 | 1,472 | -3 | -0.2% | 1,393 |
1651～
1700
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
