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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 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 |
| 2017/12/19 | 1,482 | 1,483 | 1,475 | 1,477 | ±0 | ±0% | 20,931 |
| 2017/12/18 | 1,471 | 1,479 | 1,468 | 1,477 | +19 | +1.3% | 16,603 |
| 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 |
1851～
1900
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
