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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 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 |
| 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 |
1801～
1850
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
