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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
1651～
1700
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
