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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,307 | 1,311 | 1,303 | 1,307 | +9 | +0.7% | 36,199 |
| 2017/06/15 | 1,298 | 1,308 | 1,295 | 1,298 | -4 | -0.3% | 3,100 |
| 2017/06/14 | 1,307 | 1,311 | 1,302 | 1,302 | -2 | -0.2% | 21,077 |
| 2017/06/13 | 1,301 | 1,307 | 1,300 | 1,304 | +3 | +0.2% | 2,727 |
| 2017/06/12 | 1,298 | 1,307 | 1,298 | 1,301 | -2 | -0.2% | 3,005 |
| 2017/06/09 | 1,305 | 1,308 | 1,298 | 1,303 | -1 | -0.1% | 6,001 |
| 2017/06/08 | 1,312 | 1,313 | 1,302 | 1,304 | -5 | -0.4% | 19,953 |
| 2017/06/07 | 1,304 | 1,310 | 1,304 | 1,309 | +1 | +0.1% | 38,522 |
| 2017/06/06 | 1,315 | 1,318 | 1,308 | 1,308 | -11 | -0.8% | 61,911 |
| 2017/06/05 | 1,315 | 1,322 | 1,315 | 1,319 | -4 | -0.3% | 16,841 |
| 2017/06/02 | 1,305 | 1,323 | 1,305 | 1,323 | +23 | +1.8% | 131,863 |
| 2017/06/01 | 1,287 | 1,301 | 1,287 | 1,300 | +18 | +1.4% | 9,124 |
| 2017/05/31 | 1,286 | 1,286 | 1,282 | 1,282 | -6 | -0.5% | 1,036 |
| 2017/05/30 | 1,287 | 1,289 | 1,280 | 1,288 | +1 | +0.1% | 8,563 |
| 2017/05/29 | 1,288 | 1,291 | 1,284 | 1,287 | -1 | -0.1% | 874 |
| 2017/05/26 | 1,292 | 1,293 | 1,287 | 1,288 | -6 | -0.5% | 5,163 |
| 2017/05/25 | 1,291 | 1,297 | 1,290 | 1,294 | +4 | +0.3% | 47,943 |
| 2017/05/24 | 1,294 | 1,295 | 1,288 | 1,290 | +6 | +0.5% | 8,777 |
| 2017/05/23 | 1,285 | 1,289 | 1,283 | 1,284 | -3 | -0.2% | 41,610 |
| 2017/05/22 | 1,285 | 1,288 | 1,283 | 1,287 | +5 | +0.4% | 1,941 |
| 2017/05/19 | 1,278 | 1,283 | 1,272 | 1,282 | +7 | +0.5% | 5,133 |
| 2017/05/18 | 1,274 | 1,279 | 1,270 | 1,275 | -18 | -1.4% | 18,606 |
| 2017/05/17 | 1,295 | 1,295 | 1,290 | 1,293 | -6 | -0.5% | 4,454 |
| 2017/05/16 | 1,302 | 1,307 | 1,298 | 1,299 | +3 | +0.2% | 4,951 |
| 2017/05/15 | 1,290 | 1,297 | 1,290 | 1,296 | ±0 | ±0% | 2,173 |
| 2017/05/12 | 1,297 | 1,299 | 1,292 | 1,296 | -5 | -0.4% | 5,420 |
| 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 |
2001～
2050
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
