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 |
|---|---|---|---|---|---|---|---|
| 2018/05/14 | 1,459 | 1,469 | 1,459 | 1,467 | +8 | +0.5% | 2,509 |
| 2018/05/11 | 1,448 | 1,459 | 1,448 | 1,459 | +15 | +1% | 49,843 |
| 2018/05/10 | 1,443 | 1,446 | 1,440 | 1,444 | +3 | +0.2% | 393 |
| 2018/05/09 | 1,446 | 1,446 | 1,438 | 1,441 | -8 | -0.6% | 1,367 |
| 2018/05/08 | 1,444 | 1,452 | 1,443 | 1,449 | +5 | +0.3% | 1,732 |
| 2018/05/07 | 1,444 | 1,444 | 1,436 | 1,444 | +2 | +0.1% | 2,379 |
| 2018/05/02 | 1,447 | 1,448 | 1,440 | 1,442 | -3 | -0.2% | 883 |
| 2018/05/01 | 1,443 | 1,446 | 1,441 | 1,445 | -1 | -0.1% | 918 |
| 2018/04/27 | 1,448 | 1,449 | 1,442 | 1,446 | +2 | +0.1% | 2,312 |
| 2018/04/26 | 1,441 | 1,444 | 1,440 | 1,444 | +6 | +0.4% | 1,433 |
| 2018/04/25 | 1,430 | 1,439 | 1,429 | 1,438 | -2 | -0.1% | 3,285 |
| 2018/04/24 | 1,434 | 1,441 | 1,430 | 1,440 | +14 | +1% | 4,928 |
| 2018/04/23 | 1,428 | 1,432 | 1,425 | 1,426 | -1 | -0.1% | 2,748 |
| 2018/04/20 | 1,427 | 1,430 | 1,422 | 1,427 | ±0 | ±0% | 925 |
| 2018/04/19 | 1,428 | 1,436 | 1,426 | 1,427 | +2 | +0.1% | 3,466 |
| 2018/04/18 | 1,413 | 1,427 | 1,413 | 1,425 | +13 | +0.9% | 21,960 |
| 2018/04/17 | 1,411 | 1,416 | 1,409 | 1,412 | -3 | -0.2% | 2,983 |
| 2018/04/16 | 1,410 | 1,416 | 1,410 | 1,415 | +6 | +0.4% | 1,712 |
| 2018/04/13 | 1,408 | 1,414 | 1,407 | 1,409 | +7 | +0.5% | 568 |
| 2018/04/12 | 1,406 | 1,406 | 1,400 | 1,402 | -6 | -0.4% | 5,767 |
| 2018/04/11 | 1,417 | 1,417 | 1,408 | 1,408 | -5 | -0.4% | 2,256 |
| 2018/04/10 | 1,402 | 1,421 | 1,400 | 1,413 | +6 | +0.4% | 4,555 |
| 2018/04/09 | 1,401 | 1,411 | 1,399 | 1,407 | +6 | +0.4% | 1,794 |
| 2018/04/06 | 1,407 | 1,412 | 1,401 | 1,401 | -6 | -0.4% | 11,089 |
| 2018/04/05 | 1,400 | 1,412 | 1,396 | 1,407 | +16 | +1.2% | 2,657 |
| 2018/04/04 | 1,394 | 1,394 | 1,385 | 1,391 | +2 | +0.1% | 2,280 |
| 2018/04/03 | 1,375 | 1,391 | 1,374 | 1,389 | -3 | -0.2% | 2,545 |
| 2018/04/02 | 1,401 | 1,404 | 1,392 | 1,392 | -6 | -0.4% | 10,800 |
| 2018/03/30 | 1,400 | 1,401 | 1,392 | 1,398 | +9 | +0.6% | 5,652 |
| 2018/03/29 | 1,397 | 1,397 | 1,377 | 1,389 | +4 | +0.3% | 9,190 |
| 2018/03/28 | 1,370 | 1,385 | 1,367 | 1,385 | ±0 | ±0% | 5,424 |
| 2018/03/27 | 1,365 | 1,385 | 1,363 | 1,385 | +36 | +2.7% | 13,997 |
| 2018/03/26 | 1,335 | 1,349 | 1,329 | 1,349 | +4 | +0.3% | 6,481 |
| 2018/03/23 | 1,358 | 1,364 | 1,342 | 1,345 | -48 | -3.4% | 109,406 |
| 2018/03/22 | 1,383 | 1,394 | 1,381 | 1,393 | +7 | +0.5% | 889 |
| 2018/03/20 | 1,381 | 1,386 | 1,375 | 1,386 | -4 | -0.3% | 29,756 |
| 2018/03/19 | 1,396 | 1,400 | 1,385 | 1,390 | -13 | -0.9% | 4,104 |
| 2018/03/16 | 1,408 | 1,409 | 1,400 | 1,403 | -3 | -0.2% | 3,059 |
| 2018/03/15 | 1,403 | 1,408 | 1,395 | 1,406 | +1 | +0.1% | 48,567 |
| 2018/03/14 | 1,402 | 1,408 | 1,402 | 1,405 | -7 | -0.5% | 32,292 |
| 2018/03/13 | 1,399 | 1,412 | 1,398 | 1,412 | +4 | +0.3% | 30,638 |
| 2018/03/12 | 1,405 | 1,410 | 1,399 | 1,408 | +21 | +1.5% | 29,041 |
| 2018/03/09 | 1,394 | 1,405 | 1,377 | 1,387 | +6 | +0.4% | 16,048 |
| 2018/03/08 | 1,388 | 1,388 | 1,375 | 1,381 | +5 | +0.4% | 11,566 |
| 2018/03/07 | 1,377 | 1,390 | 1,375 | 1,376 | -10 | -0.7% | 2,607 |
| 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 |
1751～
1800
件表示中 / 2802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
