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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 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 |
| 2016/12/12 | 1,260 | 1,266 | 1,248 | 1,256 | +6 | +0.5% | 29,991 |
| 2016/12/09 | 1,240 | 1,252 | 1,240 | 1,250 | +12 | +1% | 52,218 |
| 2016/12/08 | 1,234 | 1,239 | 1,231 | 1,238 | +16 | +1.3% | 29,675 |
| 2016/12/07 | 1,218 | 1,222 | 1,216 | 1,222 | +10 | +0.8% | 8,414 |
| 2016/12/06 | 1,216 | 1,218 | 1,210 | 1,212 | +7 | +0.6% | 3,062 |
| 2016/12/05 | 1,208 | 1,208 | 1,201 | 1,205 | -10 | -0.8% | 21,794 |
| 2016/12/02 | 1,216 | 1,220 | 1,209 | 1,215 | -2 | -0.2% | 16,302 |
| 2016/12/01 | 1,223 | 1,232 | 1,215 | 1,217 | +12 | +1% | 81,136 |
| 2016/11/30 | 1,209 | 1,211 | 1,205 | 1,205 | -3 | -0.2% | 11,419 |
| 2016/11/29 | 1,202 | 1,208 | 1,202 | 1,208 | ±0 | ±0% | 6,293 |
| 2016/11/28 | 1,199 | 1,209 | 1,197 | 1,208 | +4 | +0.3% | 5,316 |
| 2016/11/25 | 1,203 | 1,211 | 1,198 | 1,204 | +5 | +0.4% | 25,504 |
| 2016/11/24 | 1,202 | 1,203 | 1,199 | 1,199 | +9 | +0.8% | 24,454 |
| 2016/11/22 | 1,184 | 1,190 | 1,183 | 1,190 | +5 | +0.4% | 38,027 |
| 2016/11/21 | 1,180 | 1,187 | 1,178 | 1,185 | +10 | +0.9% | 32,370 |
| 2016/11/18 | 1,181 | 1,182 | 1,174 | 1,175 | +5 | +0.4% | 920,006 |
| 2016/11/17 | 1,164 | 1,170 | 1,163 | 1,170 | -1 | -0.1% | 18,717 |
| 2016/11/16 | 1,167 | 1,171 | 1,164 | 1,171 | +15 | +1.3% | 229,222 |
| 2016/11/15 | 1,156 | 1,158 | 1,150 | 1,156 | +5 | +0.4% | 7,944 |
| 2016/11/14 | 1,142 | 1,153 | 1,142 | 1,151 | +17 | +1.5% | 26,759 |
| 2016/11/11 | 1,145 | 1,151 | 1,131 | 1,134 | +3 | +0.3% | 34,970 |
| 2016/11/10 | 1,130 | 1,137 | 1,119 | 1,131 | +60 | +5.6% | 70,664 |
| 2016/11/09 | 1,126 | 1,135 | 1,057 | 1,071 | -49 | -4.4% | 238,102 |
| 2016/11/08 | 1,123 | 1,123 | 1,117 | 1,120 | +2 | +0.2% | 12,366 |
2101～
2150
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
