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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 1,063 | 1,075 | 1,039 | 1,054 | -8 | -0.8% | 5,672 |
| 2016/02/16 | 1,050 | 1,083 | 1,048 | 1,062 | -1 | -0.1% | 13,261 |
| 2016/02/15 | 1,028 | 1,069 | 1,025 | 1,063 | +76 | +7.7% | 19,298 |
| 2016/02/12 | 1,007 | 1,011 | 978 | 987 | -50 | -4.8% | 55,608 |
| 2016/02/10 | 1,082 | 1,090 | 1,022 | 1,037 | -34 | -3.2% | 68,669 |
| 2016/02/09 | 1,087 | 1,090 | 1,066 | 1,071 | -62 | -5.5% | 53,538 |
| 2016/02/08 | 1,108 | 1,138 | 1,105 | 1,133 | +4 | +0.4% | 4,240 |
| 2016/02/05 | 1,121 | 1,129 | 1,110 | 1,129 | -10 | -0.9% | 26,898 |
| 2016/02/04 | 1,140 | 1,149 | 1,132 | 1,139 | -16 | -1.4% | 8,999 |
| 2016/02/03 | 1,162 | 1,163 | 1,145 | 1,155 | -37 | -3.1% | 33,498 |
| 2016/02/02 | 1,187 | 1,199 | 1,186 | 1,192 | -10 | -0.8% | 6,494 |
| 2016/02/01 | 1,200 | 1,202 | 1,189 | 1,202 | +22 | +1.9% | 22,175 |
| 2016/01/29 | 1,148 | 1,198 | 1,121 | 1,180 | +38 | +3.3% | 23,709 |
| 2016/01/28 | 1,142 | 1,152 | 1,136 | 1,142 | -6 | -0.5% | 31,319 |
| 2016/01/27 | 1,143 | 1,150 | 1,135 | 1,148 | +35 | +3.1% | 16,161 |
| 2016/01/26 | 1,125 | 1,125 | 1,113 | 1,113 | -27 | -2.4% | 38,345 |
| 2016/01/25 | 1,144 | 1,146 | 1,129 | 1,140 | +13 | +1.2% | 29,971 |
| 2016/01/22 | 1,100 | 1,145 | 1,092 | 1,127 | +57 | +5.3% | 111,609 |
| 2016/01/21 | 1,095 | 1,113 | 1,068 | 1,070 | -27 | -2.5% | 195,425 |
| 2016/01/20 | 1,135 | 1,135 | 1,094 | 1,097 | -41 | -3.6% | 89,611 |
| 2016/01/19 | 1,133 | 1,141 | 1,124 | 1,138 | +1 | +0.1% | 27,782 |
| 2016/01/18 | 1,125 | 1,140 | 1,116 | 1,137 | -10 | -0.9% | 26,000 |
| 2016/01/15 | 1,171 | 1,173 | 1,140 | 1,147 | -5 | -0.4% | 25,601 |
| 2016/01/14 | 1,150 | 1,152 | 1,131 | 1,152 | -31 | -2.6% | 62,546 |
| 2016/01/13 | 1,179 | 1,183 | 1,165 | 1,183 | +34 | +3% | 38,525 |
| 2016/01/12 | 1,171 | 1,198 | 1,144 | 1,149 | -38 | -3.2% | 84,192 |
| 2016/01/08 | 1,194 | 1,205 | 1,179 | 1,187 | -12 | -1% | 48,843 |
| 2016/01/07 | 1,215 | 1,219 | 1,191 | 1,199 | -21 | -1.7% | 51,375 |
| 2016/01/06 | 1,236 | 1,243 | 1,211 | 1,220 | -23 | -1.9% | 28,816 |
| 2016/01/05 | 1,245 | 1,254 | 1,237 | 1,243 | -4 | -0.3% | 14,774 |
| 2016/01/04 | 1,276 | 1,277 | 1,243 | 1,247 | -31 | -2.4% | 46,350 |
| 2015/12/30 | 1,276 | 1,285 | 1,276 | 1,278 | +2 | +0.2% | 17,498 |
| 2015/12/29 | 1,269 | 1,278 | 1,259 | 1,276 | +11 | +0.9% | 7,206 |
| 2015/12/28 | 1,266 | 1,268 | 1,258 | 1,265 | +10 | +0.8% | 20,221 |
| 2015/12/25 | 1,257 | 1,259 | 1,252 | 1,255 | -2 | -0.2% | 24,320 |
| 2015/12/24 | 1,276 | 1,277 | 1,257 | 1,257 | -11 | -0.9% | 11,597 |
| 2015/12/22 | 1,268 | 1,269 | 1,259 | 1,268 | -1 | -0.1% | 19,022 |
| 2015/12/21 | 1,255 | 1,269 | 1,247 | 1,269 | +1 | +0.1% | 17,746 |
| 2015/12/18 | 1,291 | 1,318 | 1,267 | 1,268 | -22 | -1.7% | 14,095 |
| 2015/12/17 | 1,290 | 1,300 | 1,289 | 1,290 | +18 | +1.4% | 17,644 |
| 2015/12/16 | 1,259 | 1,273 | 1,257 | 1,272 | +32 | +2.6% | 14,594 |
| 2015/12/15 | 1,266 | 1,266 | 1,237 | 1,240 | -21 | -1.7% | 31,878 |
| 2015/12/14 | 1,260 | 1,305 | 1,239 | 1,261 | -15 | -1.2% | 86,529 |
| 2015/12/11 | 1,285 | 1,285 | 1,268 | 1,276 | +9 | +0.7% | 5,849 |
| 2015/12/10 | 1,274 | 1,278 | 1,266 | 1,267 | -15 | -1.2% | 14,587 |
| 2015/12/09 | 1,285 | 1,291 | 1,279 | 1,282 | -10 | -0.8% | 10,060 |
| 2015/12/08 | 1,306 | 1,310 | 1,291 | 1,292 | -16 | -1.2% | 17,338 |
| 2015/12/07 | 1,305 | 1,315 | 1,305 | 1,308 | +13 | +1% | 10,132 |
| 2015/12/04 | 1,299 | 1,301 | 1,292 | 1,295 | -26 | -2% | 32,705 |
| 2015/12/03 | 1,319 | 1,322 | 1,315 | 1,321 | +1 | +0.1% | 6,530 |
2251～
2300
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
