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 |
|---|---|---|---|---|---|---|---|
| 2017/05/11 | 1,301 | 1,303 | 1,298 | 1,301 | +2 | +0.2% | 13,451 |
| 2017/05/10 | 1,300 | 1,303 | 1,298 | 1,299 | ±0 | ±0% | 14,874 |
| 2017/05/09 | 1,301 | 1,303 | 1,297 | 1,299 | -2 | -0.2% | 16,325 |
| 2017/05/08 | 1,289 | 1,303 | 1,289 | 1,301 | +29 | +2.3% | 31,214 |
| 2017/05/02 | 1,267 | 1,275 | 1,267 | 1,272 | +8 | +0.6% | 14,401 |
| 2017/05/01 | 1,260 | 1,264 | 1,258 | 1,264 | +7 | +0.6% | 3,278 |
| 2017/04/28 | 1,262 | 1,265 | 1,256 | 1,257 | -7 | -0.6% | 740 |
| 2017/04/27 | 1,260 | 1,264 | 1,260 | 1,264 | +1 | +0.1% | 6,345 |
| 2017/04/26 | 1,257 | 1,263 | 1,256 | 1,263 | +14 | +1.1% | 12,563 |
| 2017/04/25 | 1,237 | 1,251 | 1,237 | 1,249 | +12 | +1% | 9,589 |
| 2017/04/24 | 1,240 | 1,241 | 1,235 | 1,237 | +13 | +1.1% | 7,280 |
| 2017/04/21 | 1,222 | 1,226 | 1,220 | 1,224 | +12 | +1% | 3,235 |
| 2017/04/20 | 1,211 | 1,217 | 1,211 | 1,212 | ±0 | ±0% | 6,387 |
| 2017/04/19 | 1,208 | 1,214 | 1,207 | 1,212 | +1 | +0.1% | 19,395 |
| 2017/04/18 | 1,218 | 1,220 | 1,210 | 1,211 | +3 | +0.2% | 3,616 |
| 2017/04/17 | 1,198 | 1,208 | 1,197 | 1,208 | +4 | +0.3% | 4,731 |
| 2017/04/14 | 1,207 | 1,210 | 1,201 | 1,204 | -6 | -0.5% | 132,078 |
| 2017/04/13 | 1,209 | 1,212 | 1,203 | 1,210 | -11 | -0.9% | 42,823 |
| 2017/04/12 | 1,222 | 1,230 | 1,215 | 1,221 | -9 | -0.7% | 27,502 |
| 2017/04/11 | 1,230 | 1,232 | 1,225 | 1,230 | -6 | -0.5% | 7,573 |
| 2017/04/10 | 1,233 | 1,238 | 1,233 | 1,236 | +8 | +0.7% | 16,595 |
| 2017/04/07 | 1,229 | 1,233 | 1,218 | 1,228 | +9 | +0.7% | 39,766 |
| 2017/04/06 | 1,233 | 1,233 | 1,216 | 1,219 | -19 | -1.5% | 19,344 |
| 2017/04/05 | 1,240 | 1,244 | 1,233 | 1,238 | +1 | +0.1% | 11,537 |
| 2017/04/04 | 1,243 | 1,244 | 1,230 | 1,237 | -11 | -0.9% | 35,980 |
| 2017/04/03 | 1,250 | 1,252 | 1,242 | 1,248 | +4 | +0.3% | 2,355 |
| 2017/03/31 | 1,262 | 1,265 | 1,244 | 1,244 | -9 | -0.7% | 11,657 |
| 2017/03/30 | 1,265 | 1,266 | 1,253 | 1,253 | -13 | -1% | 10,558 |
| 2017/03/29 | 1,269 | 1,270 | 1,264 | 1,266 | +7 | +0.6% | 9,629 |
| 2017/03/28 | 1,252 | 1,259 | 1,252 | 1,259 | +18 | +1.5% | 10,665 |
| 2017/03/27 | 1,247 | 1,247 | 1,238 | 1,241 | -16 | -1.3% | 16,659 |
| 2017/03/24 | 1,245 | 1,260 | 1,245 | 1,257 | +10 | +0.8% | 11,944 |
| 2017/03/23 | 1,246 | 1,248 | 1,240 | 1,247 | +1 | +0.1% | 30,079 |
| 2017/03/22 | 1,252 | 1,256 | 1,246 | 1,246 | -29 | -2.3% | 21,870 |
| 2017/03/21 | 1,274 | 1,276 | 1,268 | 1,275 | -3 | -0.2% | 6,124 |
| 2017/03/17 | 1,278 | 1,280 | 1,275 | 1,278 | -5 | -0.4% | 2,617 |
| 2017/03/16 | 1,273 | 1,285 | 1,273 | 1,283 | +1 | +0.1% | 167,282 |
| 2017/03/15 | 1,278 | 1,283 | 1,277 | 1,282 | -1 | -0.1% | 5,715 |
| 2017/03/14 | 1,286 | 1,286 | 1,283 | 1,283 | -2 | -0.2% | 974 |
| 2017/03/13 | 1,282 | 1,287 | 1,282 | 1,285 | +2 | +0.2% | 7,994 |
| 2017/03/10 | 1,277 | 1,284 | 1,277 | 1,283 | +14 | +1.1% | 26,900 |
| 2017/03/09 | 1,268 | 1,269 | 1,264 | 1,269 | +6 | +0.5% | 8,954 |
| 2017/03/08 | 1,268 | 1,268 | 1,260 | 1,263 | -5 | -0.4% | 3,030 |
| 2017/03/07 | 1,268 | 1,269 | 1,267 | 1,268 | ±0 | ±0% | 11,159 |
| 2017/03/06 | 1,267 | 1,269 | 1,265 | 1,268 | -3 | -0.2% | 5,927 |
| 2017/03/03 | 1,275 | 1,278 | 1,267 | 1,271 | -5 | -0.4% | 3,366 |
| 2017/03/02 | 1,285 | 1,286 | 1,276 | 1,276 | +10 | +0.8% | 34,726 |
| 2017/03/01 | 1,256 | 1,268 | 1,256 | 1,266 | +13 | +1% | 10,108 |
| 2017/02/28 | 1,259 | 1,265 | 1,253 | 1,253 | ±0 | ±0% | 4,407 |
| 2017/02/27 | 1,257 | 1,257 | 1,245 | 1,253 | -13 | -1% | 16,216 |
1951～
2000
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
