2,533
-32 (-1.25%)
株価：2025/08/26 14:16
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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/05/21 | 1,475 | 1,480 | 1,475 | 1,475 | ±0 | ±0% | 51,332 |
| 2018/05/18 | 1,474 | 1,477 | 1,471 | 1,475 | +3 | +0.2% | 7,065 |
| 2018/05/17 | 1,471 | 1,473 | 1,468 | 1,472 | +8 | +0.5% | 43,359 |
| 2018/05/16 | 1,464 | 1,468 | 1,463 | 1,464 | -3 | -0.2% | 1,201 |
| 2018/05/15 | 1,470 | 1,473 | 1,467 | 1,467 | ±0 | ±0% | 1,346 |
| 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 |
1751～
1800
件表示中 / 2831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
