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 |
|---|---|---|---|---|---|---|---|
| 2017/02/24 | 1,265 | 1,273 | 1,263 | 1,266 | -6 | -0.5% | 7,801 |
| 2017/02/23 | 1,271 | 1,272 | 1,264 | 1,272 | +1 | +0.1% | 3,259 |
| 2017/02/22 | 1,275 | 1,275 | 1,269 | 1,271 | -1 | -0.1% | 12,087 |
| 2017/02/21 | 1,265 | 1,272 | 1,265 | 1,272 | +7 | +0.6% | 2,144 |
| 2017/02/20 | 1,260 | 1,265 | 1,255 | 1,265 | +3 | +0.2% | 2,828 |
| 2017/02/17 | 1,261 | 1,264 | 1,258 | 1,262 | -4 | -0.3% | 10,423 |
| 2017/02/16 | 1,270 | 1,271 | 1,260 | 1,266 | -4 | -0.3% | 17,457 |
| 2017/02/15 | 1,269 | 1,272 | 1,268 | 1,270 | +14 | +1.1% | 10,437 |
| 2017/02/14 | 1,274 | 1,274 | 1,256 | 1,256 | -13 | -1% | 27,093 |
| 2017/02/13 | 1,272 | 1,274 | 1,267 | 1,269 | +6 | +0.5% | 32,009 |
| 2017/02/10 | 1,257 | 1,264 | 1,254 | 1,263 | +28 | +2.3% | 18,326 |
| 2017/02/09 | 1,240 | 1,241 | 1,234 | 1,235 | -9 | -0.7% | 7,484 |
| 2017/02/08 | 1,241 | 1,245 | 1,238 | 1,244 | +7 | +0.6% | 2,879 |
| 2017/02/07 | 1,232 | 1,242 | 1,231 | 1,237 | -3 | -0.2% | 3,145 |
| 2017/02/06 | 1,249 | 1,251 | 1,237 | 1,240 | +4 | +0.3% | 4,109 |
| 2017/02/03 | 1,241 | 1,243 | 1,232 | 1,236 | +3 | +0.2% | 14,332 |
| 2017/02/02 | 1,252 | 1,252 | 1,231 | 1,233 | -16 | -1.3% | 22,819 |
| 2017/02/01 | 1,236 | 1,249 | 1,232 | 1,249 | +5 | +0.4% | 173,040 |
| 2017/01/31 | 1,246 | 1,252 | 1,242 | 1,244 | -17 | -1.3% | 21,894 |
| 2017/01/30 | 1,262 | 1,262 | 1,255 | 1,261 | -4 | -0.3% | 4,842 |
| 2017/01/27 | 1,267 | 1,269 | 1,264 | 1,265 | +3 | +0.2% | 21,181 |
| 2017/01/26 | 1,254 | 1,262 | 1,253 | 1,262 | +22 | +1.8% | 21,123 |
| 2017/01/25 | 1,247 | 1,250 | 1,238 | 1,240 | +11 | +0.9% | 14,307 |
| 2017/01/24 | 1,229 | 1,235 | 1,228 | 1,229 | -6 | -0.5% | 31,640 |
| 2017/01/23 | 1,240 | 1,242 | 1,235 | 1,235 | -17 | -1.4% | 18,023 |
| 2017/01/20 | 1,247 | 1,255 | 1,246 | 1,252 | +3 | +0.2% | 12,769 |
| 2017/01/19 | 1,250 | 1,252 | 1,242 | 1,249 | +12 | +1% | 23,366 |
| 2017/01/18 | 1,228 | 1,237 | 1,219 | 1,237 | +5 | +0.4% | 30,509 |
| 2017/01/17 | 1,245 | 1,245 | 1,231 | 1,232 | -18 | -1.4% | 9,024 |
| 2017/01/16 | 1,259 | 1,259 | 1,247 | 1,250 | -9 | -0.7% | 9,394 |
| 2017/01/13 | 1,250 | 1,261 | 1,250 | 1,259 | +7 | +0.6% | 10,705 |
| 2017/01/12 | 1,261 | 1,261 | 1,246 | 1,252 | -11 | -0.9% | 17,392 |
| 2017/01/11 | 1,264 | 1,265 | 1,261 | 1,263 | +3 | +0.2% | 11,151 |
| 2017/01/10 | 1,266 | 1,271 | 1,257 | 1,260 | -9 | -0.7% | 15,782 |
| 2017/01/06 | 1,258 | 1,269 | 1,258 | 1,269 | -1 | -0.1% | 14,685 |
| 2017/01/05 | 1,272 | 1,273 | 1,266 | 1,270 | +2 | +0.2% | 15,633 |
| 2017/01/04 | 1,251 | 1,269 | 1,251 | 1,268 | +21 | +1.7% | 48,118 |
| 2016/12/30 | 1,241 | 1,251 | 1,239 | 1,247 | -3 | -0.2% | 22,364 |
| 2016/12/29 | 1,257 | 1,257 | 1,245 | 1,250 | -14 | -1.1% | 17,598 |
| 2016/12/28 | 1,263 | 1,267 | 1,262 | 1,264 | +3 | +0.2% | 5,560 |
| 2016/12/27 | 1,260 | 1,269 | 1,259 | 1,261 | -2 | -0.2% | 42,759 |
| 2016/12/26 | 1,265 | 1,266 | 1,263 | 1,263 | -5 | -0.4% | 6,800 |
| 2016/12/22 | 1,266 | 1,268 | 1,262 | 1,268 | ±0 | ±0% | 10,862 |
| 2016/12/21 | 1,276 | 1,279 | 1,267 | 1,268 | -6 | -0.5% | 33,518 |
| 2016/12/20 | 1,268 | 1,275 | 1,268 | 1,274 | +2 | +0.2% | 14,970 |
| 2016/12/19 | 1,267 | 1,272 | 1,266 | 1,272 | +2 | +0.2% | 69,280 |
| 2016/12/16 | 1,272 | 1,274 | 1,268 | 1,270 | +6 | +0.5% | 25,158 |
| 2016/12/15 | 1,263 | 1,274 | 1,260 | 1,264 | +3 | +0.2% | 33,101 |
| 2016/12/14 | 1,262 | 1,264 | 1,259 | 1,261 | -1 | -0.1% | 11,510 |
| 2016/12/13 | 1,250 | 1,263 | 1,249 | 1,262 | +6 | +0.5% | 33,188 |
2001～
2050
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
