2,565
+12 (+0.47%)
株価：2025/08/25 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 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 |
| 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 |
2051～
2100
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
