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 |
|---|---|---|---|---|---|---|---|
| 2018/03/06 | 1,388 | 1,394 | 1,383 | 1,386 | +16 | +1.2% | 17,435 |
| 2018/03/05 | 1,370 | 1,374 | 1,363 | 1,370 | -8 | -0.6% | 22,890 |
| 2018/03/02 | 1,378 | 1,381 | 1,371 | 1,378 | -25 | -1.8% | 57,353 |
| 2018/03/01 | 1,416 | 1,416 | 1,399 | 1,403 | -23 | -1.6% | 218,317 |
| 2018/02/28 | 1,441 | 1,445 | 1,426 | 1,426 | -17 | -1.2% | 5,621 |
| 2018/02/27 | 1,444 | 1,448 | 1,440 | 1,443 | +14 | +1% | 4,617 |
| 2018/02/26 | 1,428 | 1,434 | 1,426 | 1,429 | +12 | +0.8% | 8,112 |
| 2018/02/23 | 1,411 | 1,418 | 1,407 | 1,417 | +10 | +0.7% | 15,046 |
| 2018/02/22 | 1,412 | 1,412 | 1,400 | 1,407 | -12 | -0.8% | 9,190 |
| 2018/02/21 | 1,423 | 1,428 | 1,413 | 1,419 | -4 | -0.3% | 11,520 |
| 2018/02/20 | 1,429 | 1,429 | 1,414 | 1,423 | -10 | -0.7% | 9,873 |
| 2018/02/19 | 1,417 | 1,433 | 1,415 | 1,433 | +27 | +1.9% | 13,167 |
| 2018/02/16 | 1,399 | 1,412 | 1,397 | 1,406 | +15 | +1.1% | 7,143 |
| 2018/02/15 | 1,393 | 1,397 | 1,386 | 1,391 | +12 | +0.9% | 10,903 |
| 2018/02/14 | 1,390 | 1,395 | 1,369 | 1,379 | -10 | -0.7% | 19,782 |
| 2018/02/13 | 1,420 | 1,420 | 1,386 | 1,389 | -13 | -0.9% | 28,162 |
| 2018/02/09 | 1,383 | 1,402 | 1,381 | 1,402 | -25 | -1.8% | 96,414 |
| 2018/02/08 | 1,420 | 1,432 | 1,417 | 1,427 | +13 | +0.9% | 10,459 |
| 2018/02/07 | 1,450 | 1,457 | 1,414 | 1,414 | ±0 | ±0% | 32,272 |
| 2018/02/06 | 1,443 | 1,443 | 1,383 | 1,414 | -59 | -4% | 100,620 |
| 2018/02/05 | 1,479 | 1,483 | 1,470 | 1,473 | -31 | -2.1% | 42,948 |
| 2018/02/02 | 1,504 | 1,506 | 1,491 | 1,504 | -2 | -0.1% | 3,525 |
| 2018/02/01 | 1,494 | 1,508 | 1,491 | 1,506 | +23 | +1.6% | 5,821 |
| 2018/01/31 | 1,494 | 1,500 | 1,483 | 1,483 | -17 | -1.1% | 5,894 |
| 2018/01/30 | 1,518 | 1,518 | 1,496 | 1,500 | -18 | -1.2% | 6,747 |
| 2018/01/29 | 1,521 | 1,524 | 1,516 | 1,518 | -1 | -0.1% | 2,264 |
| 2018/01/26 | 1,526 | 1,530 | 1,518 | 1,519 | -5 | -0.3% | 1,568 |
| 2018/01/25 | 1,526 | 1,530 | 1,522 | 1,524 | -14 | -0.9% | 2,197 |
| 2018/01/24 | 1,542 | 1,542 | 1,536 | 1,538 | -7 | -0.5% | 2,614 |
| 2018/01/23 | 1,535 | 1,546 | 1,534 | 1,545 | +15 | +1% | 7,487 |
| 2018/01/22 | 1,528 | 1,530 | 1,523 | 1,530 | +4 | +0.3% | 2,684 |
| 2018/01/19 | 1,528 | 1,528 | 1,522 | 1,526 | +7 | +0.5% | 5,259 |
| 2018/01/18 | 1,540 | 1,542 | 1,517 | 1,519 | -10 | -0.7% | 6,589 |
| 2018/01/17 | 1,523 | 1,530 | 1,522 | 1,529 | -2 | -0.1% | 8,798 |
| 2018/01/16 | 1,523 | 1,531 | 1,521 | 1,531 | +9 | +0.6% | 2,794 |
| 2018/01/15 | 1,525 | 1,527 | 1,521 | 1,522 | +7 | +0.5% | 11,491 |
| 2018/01/12 | 1,523 | 1,523 | 1,511 | 1,515 | -8 | -0.5% | 1,849 |
| 2018/01/11 | 1,523 | 1,524 | 1,517 | 1,523 | -6 | -0.4% | 3,684 |
| 2018/01/10 | 1,525 | 1,531 | 1,525 | 1,529 | +2 | +0.1% | 4,600 |
| 2018/01/09 | 1,534 | 1,534 | 1,523 | 1,527 | +9 | +0.6% | 9,487 |
| 2018/01/05 | 1,514 | 1,520 | 1,510 | 1,518 | +15 | +1% | 80,300 |
| 2018/01/04 | 1,487 | 1,503 | 1,487 | 1,503 | +36 | +2.5% | 78,972 |
| 2017/12/29 | 1,472 | 1,473 | 1,465 | 1,467 | -14 | -0.9% | 7,614 |
| 2017/12/28 | 1,489 | 1,489 | 1,478 | 1,481 | -7 | -0.5% | 8,967 |
| 2017/12/27 | 1,488 | 1,491 | 1,487 | 1,488 | ±0 | ±0% | 1,361 |
| 2017/12/26 | 1,488 | 1,491 | 1,485 | 1,488 | -1 | -0.1% | 5,917 |
| 2017/12/25 | 1,487 | 1,491 | 1,485 | 1,489 | +3 | +0.2% | 4,944 |
| 2017/12/22 | 1,483 | 1,487 | 1,481 | 1,486 | +5 | +0.3% | 16,161 |
| 2017/12/21 | 1,481 | 1,483 | 1,475 | 1,481 | +1 | +0.1% | 6,134 |
| 2017/12/20 | 1,478 | 1,483 | 1,476 | 1,480 | +3 | +0.2% | 15,305 |
1751～
1800
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
