2,534
-31 (-1.21%)
株価：2025/08/26 11:16
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/03 | 1,360 | 1,366 | 1,360 | 1,365 | +10 | +0.7% | 17,391 |
| 2017/10/02 | 1,360 | 1,360 | 1,355 | 1,355 | -4 | -0.3% | 10,112 |
| 2017/09/29 | 1,358 | 1,359 | 1,353 | 1,359 | +1 | +0.1% | 79,038 |
| 2017/09/28 | 1,358 | 1,360 | 1,354 | 1,358 | +7 | +0.5% | 12,909 |
| 2017/09/27 | 1,351 | 1,352 | 1,347 | 1,351 | +2 | +0.1% | 4,187 |
| 2017/09/26 | 1,349 | 1,349 | 1,346 | 1,349 | +2 | +0.1% | 10,349 |
| 2017/09/25 | 1,349 | 1,350 | 1,346 | 1,347 | +5 | +0.4% | 10,222 |
| 2017/09/22 | 1,347 | 1,349 | 1,339 | 1,342 | -3 | -0.2% | 4,268 |
| 2017/09/21 | 1,351 | 1,354 | 1,345 | 1,345 | +1 | +0.1% | 6,726 |
| 2017/09/20 | 1,344 | 1,347 | 1,342 | 1,344 | ±0 | ±0% | 104,328 |
| 2017/09/19 | 1,335 | 1,345 | 1,335 | 1,344 | +22 | +1.7% | 22,145 |
| 2017/09/15 | 1,317 | 1,324 | 1,316 | 1,322 | +5 | +0.4% | 2,800 |
| 2017/09/14 | 1,322 | 1,325 | 1,316 | 1,317 | -4 | -0.3% | 10,810 |
| 2017/09/13 | 1,321 | 1,323 | 1,320 | 1,321 | +7 | +0.5% | 12,072 |
| 2017/09/12 | 1,314 | 1,316 | 1,312 | 1,314 | +13 | +1% | 228,113 |
| 2017/09/11 | 1,296 | 1,306 | 1,296 | 1,301 | +15 | +1.2% | 10,065 |
| 2017/09/08 | 1,291 | 1,291 | 1,284 | 1,286 | -5 | -0.4% | 9,026 |
| 2017/09/07 | 1,292 | 1,296 | 1,289 | 1,291 | +4 | +0.3% | 15,513 |
| 2017/09/06 | 1,279 | 1,288 | 1,276 | 1,287 | +2 | +0.2% | 10,193 |
| 2017/09/05 | 1,297 | 1,297 | 1,285 | 1,285 | -10 | -0.8% | 96,937 |
| 2017/09/04 | 1,303 | 1,303 | 1,293 | 1,295 | -11 | -0.8% | 3,651 |
| 2017/09/01 | 1,310 | 1,310 | 1,302 | 1,306 | +1 | +0.1% | 7,546 |
| 2017/08/31 | 1,301 | 1,307 | 1,301 | 1,305 | +8 | +0.6% | 15,128 |
| 2017/08/30 | 1,296 | 1,301 | 1,293 | 1,297 | +7 | +0.5% | 6,047 |
1901～
1950
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
