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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 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 |
1701～
1750
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
