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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,286 | 1,290 | 1,284 | 1,290 | -1 | -0.1% | 6,431 |
| 2017/08/28 | 1,291 | 1,294 | 1,288 | 1,291 | +2 | +0.2% | 5,321 |
| 2017/08/25 | 1,288 | 1,294 | 1,287 | 1,289 | +1 | +0.1% | 728 |
| 2017/08/24 | 1,290 | 1,292 | 1,287 | 1,288 | -3 | -0.2% | 2,224 |
| 2017/08/23 | 1,300 | 1,302 | 1,291 | 1,291 | ±0 | ±0% | 9,272 |
| 2017/08/22 | 1,290 | 1,292 | 1,288 | 1,291 | +1 | +0.1% | 1,021 |
| 2017/08/21 | 1,297 | 1,297 | 1,288 | 1,290 | -3 | -0.2% | 3,900 |
| 2017/08/18 | 1,293 | 1,296 | 1,289 | 1,293 | -14 | -1.1% | 8,621 |
| 2017/08/17 | 1,308 | 1,310 | 1,306 | 1,307 | -2 | -0.2% | 3,485 |
| 2017/08/16 | 1,311 | 1,311 | 1,308 | 1,309 | ±0 | ±0% | 3,008 |
| 2017/08/15 | 1,304 | 1,314 | 1,304 | 1,309 | +13 | +1% | 2,203 |
| 2017/08/14 | 1,298 | 1,302 | 1,294 | 1,296 | -13 | -1% | 4,911 |
| 2017/08/10 | 1,314 | 1,315 | 1,306 | 1,309 | -1 | -0.1% | 14,420 |
| 2017/08/09 | 1,319 | 1,321 | 1,305 | 1,310 | -13 | -1% | 182,928 |
| 2017/08/08 | 1,328 | 1,329 | 1,322 | 1,323 | -5 | -0.4% | 4,314 |
| 2017/08/07 | 1,330 | 1,331 | 1,327 | 1,328 | +3 | +0.2% | 6,135 |
| 2017/08/04 | 1,323 | 1,325 | 1,320 | 1,325 | +1 | +0.1% | 110,123 |
| 2017/08/03 | 1,325 | 1,326 | 1,321 | 1,324 | ±0 | ±0% | 14,993 |
| 2017/08/02 | 1,324 | 1,328 | 1,322 | 1,324 | +5 | +0.4% | 79,350 |
| 2017/08/01 | 1,311 | 1,320 | 1,311 | 1,319 | +8 | +0.6% | 4,872 |
| 2017/07/31 | 1,311 | 1,316 | 1,309 | 1,311 | -2 | -0.2% | 5,817 |
| 2017/07/28 | 1,316 | 1,316 | 1,311 | 1,313 | -4 | -0.3% | 4,640 |
| 2017/07/27 | 1,313 | 1,324 | 1,312 | 1,317 | +4 | +0.3% | 1,563 |
| 2017/07/26 | 1,321 | 1,321 | 1,310 | 1,313 | +3 | +0.2% | 1,514 |
| 2017/07/25 | 1,314 | 1,315 | 1,310 | 1,310 | -3 | -0.2% | 674 |
| 2017/07/24 | 1,313 | 1,315 | 1,307 | 1,313 | -7 | -0.5% | 1,832 |
| 2017/07/21 | 1,319 | 1,322 | 1,319 | 1,320 | -2 | -0.2% | 7,919 |
| 2017/07/20 | 1,314 | 1,324 | 1,314 | 1,322 | +8 | +0.6% | 9,264 |
| 2017/07/19 | 1,312 | 1,314 | 1,310 | 1,314 | ±0 | ±0% | 62,559 |
| 2017/07/18 | 1,316 | 1,316 | 1,307 | 1,314 | -6 | -0.5% | 6,988 |
| 2017/07/14 | 1,317 | 1,322 | 1,316 | 1,320 | +6 | +0.5% | 13,175 |
| 2017/07/13 | 1,321 | 1,321 | 1,313 | 1,314 | -1 | -0.1% | 1,151 |
| 2017/07/12 | 1,318 | 1,318 | 1,313 | 1,315 | -5 | -0.4% | 856 |
| 2017/07/11 | 1,313 | 1,321 | 1,313 | 1,320 | +9 | +0.7% | 4,878 |
| 2017/07/10 | 1,314 | 1,315 | 1,310 | 1,311 | +6 | +0.5% | 2,091 |
| 2017/07/07 | 1,302 | 1,312 | 1,302 | 1,305 | -7 | -0.5% | 4,107 |
| 2017/07/06 | 1,315 | 1,315 | 1,310 | 1,312 | -2 | -0.2% | 4,474 |
| 2017/07/05 | 1,310 | 1,315 | 1,304 | 1,314 | -9 | -0.7% | 7,818 |
| 2017/07/04 | 1,330 | 1,332 | 1,320 | 1,323 | +1 | +0.1% | 187,860 |
| 2017/07/03 | 1,323 | 1,325 | 1,319 | 1,322 | +3 | +0.2% | 1,391 |
| 2017/06/30 | 1,321 | 1,321 | 1,316 | 1,319 | -10 | -0.8% | 12,611 |
| 2017/06/29 | 1,332 | 1,333 | 1,329 | 1,329 | +5 | +0.4% | 4,998 |
| 2017/06/28 | 1,320 | 1,329 | 1,320 | 1,324 | +3 | +0.2% | 513,148 |
| 2017/06/27 | 1,322 | 1,325 | 1,321 | 1,321 | +3 | +0.2% | 5,799 |
| 2017/06/26 | 1,316 | 1,321 | 1,316 | 1,318 | +1 | +0.1% | 822 |
| 2017/06/23 | 1,318 | 1,319 | 1,314 | 1,317 | +1 | +0.1% | 3,066 |
| 2017/06/22 | 1,316 | 1,321 | 1,316 | 1,316 | -2 | -0.2% | 11,232 |
| 2017/06/21 | 1,321 | 1,321 | 1,315 | 1,318 | -3 | -0.2% | 43,556 |
| 2017/06/20 | 1,322 | 1,329 | 1,321 | 1,321 | +9 | +0.7% | 25,304 |
| 2017/06/19 | 1,305 | 1,314 | 1,305 | 1,312 | +5 | +0.4% | 6,312 |
1951～
2000
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
