2,280
+34 (+1.51%)
株価：2025/05/02 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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 1,073 | 1,077 | 1,061 | 1,062 | +12 | +1.1% | 5,927 |
| 2016/07/12 | 1,044 | 1,062 | 1,044 | 1,050 | +21 | +2% | 7,771 |
| 2016/07/11 | 1,019 | 1,034 | 1,014 | 1,029 | +39 | +3.9% | 5,717 |
| 2016/07/08 | 1,006 | 1,010 | 990 | 990 | -13 | -1.3% | 5,207 |
| 2016/07/07 | 1,012 | 1,015 | 1,001 | 1,003 | -7 | -0.7% | 4,033 |
| 2016/07/06 | 1,028 | 1,028 | 999 | 1,010 | -29 | -2.8% | 7,724 |
| 2016/07/05 | 1,042 | 1,042 | 1,036 | 1,039 | -7 | -0.7% | 3,590 |
| 2016/07/04 | 1,035 | 1,047 | 1,033 | 1,046 | +9 | +0.9% | 5,507 |
| 2016/07/01 | 1,042 | 1,044 | 1,036 | 1,037 | +3 | +0.3% | 1,695 |
| 2016/06/30 | 1,046 | 1,048 | 1,034 | 1,034 | ±0 | ±0% | 3,190 |
| 2016/06/29 | 1,034 | 1,039 | 1,021 | 1,034 | +18 | +1.8% | 12,055 |
| 2016/06/28 | 1,004 | 1,032 | 994 | 1,016 | +2 | +0.2% | 12,109 |
| 2016/06/27 | 1,005 | 1,015 | 1,004 | 1,014 | +13 | +1.3% | 24,735 |
| 2016/06/24 | 1,085 | 1,094 | 981 | 1,001 | -75 | -7% | 76,461 |
| 2016/06/23 | 1,067 | 1,077 | 1,062 | 1,076 | +12 | +1.1% | 5,420 |
| 2016/06/22 | 1,066 | 1,069 | 1,057 | 1,064 | -5 | -0.5% | 5,358 |
| 2016/06/21 | 1,050 | 1,073 | 1,044 | 1,069 | +13 | +1.2% | 9,500 |
| 2016/06/20 | 1,049 | 1,061 | 1,049 | 1,056 | +23 | +2.2% | 8,668 |
| 2016/06/17 | 1,042 | 1,044 | 1,032 | 1,033 | +5 | +0.5% | 114,428 |
| 2016/06/16 | 1,053 | 1,053 | 1,024 | 1,028 | -29 | -2.7% | 67,988 |
| 2016/06/15 | 1,047 | 1,061 | 1,044 | 1,057 | +7 | +0.7% | 10,996 |
| 2016/06/14 | 1,059 | 1,063 | 1,045 | 1,050 | -12 | -1.1% | 40,254 |
| 2016/06/13 | 1,080 | 1,080 | 1,060 | 1,062 | -33 | -3% | 73,310 |
| 2016/06/10 | 1,105 | 1,105 | 1,091 | 1,095 | -8 | -0.7% | 23,078 |
| 2016/06/09 | 1,107 | 1,112 | 1,100 | 1,103 | -11 | -1% | 2,328 |
| 2016/06/08 | 1,109 | 1,115 | 1,099 | 1,114 | +8 | +0.7% | 1,854 |
| 2016/06/07 | 1,105 | 1,109 | 1,098 | 1,106 | +6 | +0.5% | 3,018 |
| 2016/06/06 | 1,088 | 1,100 | 1,083 | 1,100 | -5 | -0.5% | 7,543 |
| 2016/06/03 | 1,102 | 1,108 | 1,099 | 1,105 | +4 | +0.4% | 5,465 |
| 2016/06/02 | 1,117 | 1,117 | 1,098 | 1,101 | -23 | -2% | 8,691 |
| 2016/06/01 | 1,131 | 1,136 | 1,121 | 1,124 | -14 | -1.2% | 2,185 |
| 2016/05/31 | 1,125 | 1,141 | 1,124 | 1,138 | +8 | +0.7% | 6,908 |
| 2016/05/30 | 1,126 | 1,130 | 1,119 | 1,130 | +13 | +1.2% | 7,185 |
| 2016/05/27 | 1,115 | 1,118 | 1,111 | 1,117 | +6 | +0.5% | 3,038 |
| 2016/05/26 | 1,121 | 1,123 | 1,108 | 1,111 | ±0 | ±0% | 11,029 |
| 2016/05/25 | 1,121 | 1,121 | 1,110 | 1,111 | +13 | +1.2% | 4,587 |
| 2016/05/24 | 1,106 | 1,106 | 1,097 | 1,098 | -9 | -0.8% | 2,562 |
| 2016/05/23 | 1,108 | 1,109 | 1,093 | 1,107 | -7 | -0.6% | 5,179 |
| 2016/05/20 | 1,105 | 1,114 | 1,102 | 1,114 | +6 | +0.5% | 3,178 |
| 2016/05/19 | 1,120 | 1,121 | 1,105 | 1,108 | -1 | -0.1% | 2,498 |
| 2016/05/18 | 1,106 | 1,118 | 1,101 | 1,109 | +1 | +0.1% | 2,465 |
| 2016/05/17 | 1,106 | 1,108 | 1,100 | 1,108 | +12 | +1.1% | 809 |
| 2016/05/16 | 1,094 | 1,106 | 1,092 | 1,096 | +4 | +0.4% | 1,525 |
| 2016/05/13 | 1,108 | 1,112 | 1,092 | 1,092 | -15 | -1.4% | 3,404 |
| 2016/05/12 | 1,095 | 1,108 | 1,091 | 1,107 | +5 | +0.5% | 3,503 |
| 2016/05/11 | 1,116 | 1,121 | 1,102 | 1,102 | -6 | -0.5% | 3,078 |
| 2016/05/10 | 1,089 | 1,108 | 1,082 | 1,108 | +23 | +2.1% | 7,058 |
| 2016/05/09 | 1,086 | 1,089 | 1,079 | 1,085 | +8 | +0.7% | 13,386 |
| 2016/05/06 | 1,083 | 1,085 | 1,068 | 1,077 | ±0 | ±0% | 8,879 |
| 2016/05/02 | 1,067 | 1,152 | 1,062 | 1,077 | -34 | -3.1% | 17,714 |
2151～
2200
件表示中 / 2754件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
