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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 1,062 | 1,068 | 1,056 | 1,059 | -6 | -0.6% | 27,684 |
| 2016/08/22 | 1,064 | 1,065 | 1,059 | 1,065 | +7 | +0.7% | 943 |
| 2016/08/19 | 1,063 | 1,063 | 1,053 | 1,058 | +3 | +0.3% | 502 |
| 2016/08/18 | 1,065 | 1,068 | 1,055 | 1,055 | -19 | -1.8% | 3,642 |
| 2016/08/17 | 1,063 | 1,074 | 1,062 | 1,074 | +12 | +1.1% | 671 |
| 2016/08/16 | 1,077 | 1,078 | 1,062 | 1,062 | -14 | -1.3% | 1,797 |
| 2016/08/15 | 1,074 | 1,082 | 1,074 | 1,076 | -4 | -0.4% | 882 |
| 2016/08/12 | 1,085 | 1,085 | 1,078 | 1,080 | +6 | +0.6% | 1,714 |
| 2016/08/10 | 1,071 | 1,078 | 1,070 | 1,074 | -2 | -0.2% | 1,050 |
| 2016/08/09 | 1,066 | 1,077 | 1,066 | 1,076 | +10 | +0.9% | 4,214 |
| 2016/08/08 | 1,061 | 1,067 | 1,059 | 1,066 | +21 | +2% | 6,097 |
| 2016/08/05 | 1,052 | 1,054 | 1,045 | 1,045 | -5 | -0.5% | 1,973 |
| 2016/08/04 | 1,044 | 1,050 | 1,032 | 1,050 | +9 | +0.9% | 3,179 |
| 2016/08/03 | 1,047 | 1,050 | 1,038 | 1,041 | -21 | -2% | 5,631 |
| 2016/08/02 | 1,066 | 1,072 | 1,062 | 1,062 | -18 | -1.7% | 3,287 |
| 2016/08/01 | 1,065 | 1,082 | 1,060 | 1,080 | +4 | +0.4% | 5,447 |
| 2016/07/29 | 1,063 | 1,079 | 1,053 | 1,076 | +7 | +0.7% | 21,219 |
| 2016/07/28 | 1,075 | 1,075 | 1,065 | 1,069 | -11 | -1% | 6,907 |
| 2016/07/27 | 1,079 | 1,088 | 1,074 | 1,080 | +13 | +1.2% | 20,712 |
| 2016/07/26 | 1,075 | 1,075 | 1,064 | 1,067 | -14 | -1.3% | 25,891 |
| 2016/07/25 | 1,084 | 1,094 | 1,081 | 1,081 | -1 | -0.1% | 8,136 |
| 2016/07/22 | 1,082 | 1,085 | 1,077 | 1,082 | -9 | -0.8% | 11,617 |
| 2016/07/21 | 1,098 | 1,100 | 1,088 | 1,091 | +6 | +0.6% | 7,793 |
| 2016/07/20 | 1,079 | 1,086 | 1,075 | 1,085 | +1 | +0.1% | 5,983 |
| 2016/07/19 | 1,081 | 1,084 | 1,074 | 1,084 | +10 | +0.9% | 9,062 |
| 2016/07/15 | 1,079 | 1,082 | 1,070 | 1,074 | +1 | +0.1% | 26,942 |
| 2016/07/14 | 1,061 | 1,073 | 1,061 | 1,073 | +11 | +1% | 4,266 |
| 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 |
2201～
2250
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
