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 |
|---|---|---|---|---|---|---|---|
| 2017/12/15 | 1,466 | 1,467 | 1,452 | 1,458 | -13 | -0.9% | 8,516 |
| 2017/12/14 | 1,473 | 1,474 | 1,467 | 1,471 | -4 | -0.3% | 1,235 |
| 2017/12/13 | 1,481 | 1,481 | 1,470 | 1,475 | -2 | -0.1% | 7,308 |
| 2017/12/12 | 1,477 | 1,482 | 1,475 | 1,477 | +2 | +0.1% | 9,252 |
| 2017/12/11 | 1,475 | 1,475 | 1,465 | 1,475 | +5 | +0.3% | 5,919 |
| 2017/12/08 | 1,455 | 1,470 | 1,454 | 1,470 | +17 | +1.2% | 21,915 |
| 2017/12/07 | 1,443 | 1,454 | 1,443 | 1,453 | +15 | +1% | 7,533 |
| 2017/12/06 | 1,455 | 1,455 | 1,434 | 1,438 | -21 | -1.4% | 14,640 |
| 2017/12/05 | 1,450 | 1,461 | 1,447 | 1,459 | +6 | +0.4% | 1,245 |
| 2017/12/04 | 1,465 | 1,466 | 1,453 | 1,453 | -9 | -0.6% | 8,392 |
| 2017/12/01 | 1,470 | 1,471 | 1,455 | 1,462 | +3 | +0.2% | 131,405 |
| 2017/11/30 | 1,454 | 1,461 | 1,448 | 1,459 | +5 | +0.3% | 5,574 |
| 2017/11/29 | 1,453 | 1,454 | 1,449 | 1,454 | +11 | +0.8% | 15,149 |
| 2017/11/28 | 1,445 | 1,449 | 1,438 | 1,443 | -3 | -0.2% | 6,289 |
| 2017/11/27 | 1,457 | 1,457 | 1,443 | 1,446 | -4 | -0.3% | 4,339 |
| 2017/11/24 | 1,442 | 1,450 | 1,438 | 1,450 | +4 | +0.3% | 9,985 |
| 2017/11/22 | 1,451 | 1,454 | 1,446 | 1,446 | +3 | +0.2% | 5,115 |
| 2017/11/21 | 1,444 | 1,449 | 1,441 | 1,443 | +10 | +0.7% | 10,149 |
| 2017/11/20 | 1,432 | 1,437 | 1,430 | 1,433 | -6 | -0.4% | 7,852 |
| 2017/11/17 | 1,452 | 1,455 | 1,434 | 1,439 | +2 | +0.1% | 10,608 |
| 2017/11/16 | 1,416 | 1,442 | 1,416 | 1,437 | +13 | +0.9% | 9,685 |
| 2017/11/15 | 1,442 | 1,442 | 1,419 | 1,424 | -25 | -1.7% | 34,926 |
| 2017/11/14 | 1,452 | 1,455 | 1,446 | 1,449 | -5 | -0.3% | 25,149 |
| 2017/11/13 | 1,469 | 1,469 | 1,452 | 1,454 | -15 | -1% | 19,589 |
| 2017/11/10 | 1,463 | 1,472 | 1,461 | 1,469 | -13 | -0.9% | 17,273 |
| 2017/11/09 | 1,486 | 1,507 | 1,463 | 1,482 | -2 | -0.1% | 53,231 |
| 2017/11/08 | 1,474 | 1,484 | 1,472 | 1,484 | +6 | +0.4% | 8,236 |
| 2017/11/07 | 1,462 | 1,479 | 1,459 | 1,478 | +18 | +1.2% | 10,980 |
| 2017/11/06 | 1,466 | 1,466 | 1,454 | 1,460 | ±0 | ±0% | 6,463 |
| 2017/11/02 | 1,460 | 1,460 | 1,453 | 1,460 | +6 | +0.4% | 11,437 |
| 2017/11/01 | 1,444 | 1,456 | 1,443 | 1,454 | +19 | +1.3% | 36,128 |
| 2017/10/31 | 1,431 | 1,437 | 1,428 | 1,435 | -4 | -0.3% | 100,347 |
| 2017/10/30 | 1,440 | 1,441 | 1,433 | 1,439 | -1 | -0.1% | 15,455 |
| 2017/10/27 | 1,436 | 1,440 | 1,429 | 1,440 | +15 | +1.1% | 10,287 |
| 2017/10/26 | 1,422 | 1,427 | 1,422 | 1,425 | ±0 | ±0% | 15,170 |
| 2017/10/25 | 1,433 | 1,435 | 1,421 | 1,425 | -4 | -0.3% | 11,427 |
| 2017/10/24 | 1,420 | 1,429 | 1,419 | 1,429 | +10 | +0.7% | 9,055 |
| 2017/10/23 | 1,422 | 1,422 | 1,416 | 1,419 | +11 | +0.8% | 24,369 |
| 2017/10/20 | 1,405 | 1,409 | 1,403 | 1,408 | +1 | +0.1% | 7,423 |
| 2017/10/19 | 1,406 | 1,411 | 1,405 | 1,407 | +6 | +0.4% | 8,295 |
| 2017/10/18 | 1,400 | 1,403 | 1,399 | 1,401 | +1 | +0.1% | 8,570 |
| 2017/10/17 | 1,400 | 1,404 | 1,395 | 1,400 | +7 | +0.5% | 15,512 |
| 2017/10/16 | 1,389 | 1,399 | 1,389 | 1,393 | +7 | +0.5% | 12,202 |
| 2017/10/13 | 1,378 | 1,390 | 1,375 | 1,386 | +9 | +0.7% | 10,227 |
| 2017/10/12 | 1,380 | 1,381 | 1,377 | 1,377 | +3 | +0.2% | 9,575 |
| 2017/10/11 | 1,371 | 1,376 | 1,371 | 1,374 | ±0 | ±0% | 16,234 |
| 2017/10/10 | 1,363 | 1,374 | 1,363 | 1,374 | +8 | +0.6% | 99,830 |
| 2017/10/06 | 1,369 | 1,370 | 1,366 | 1,366 | +1 | +0.1% | 1,574 |
| 2017/10/05 | 1,370 | 1,370 | 1,363 | 1,365 | -2 | -0.1% | 2,491 |
| 2017/10/04 | 1,369 | 1,370 | 1,365 | 1,367 | +2 | +0.1% | 33,603 |
1801～
1850
件表示中 / 2755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
