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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 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 |
| 2016/04/28 | 1,160 | 1,166 | 1,100 | 1,111 | -41 | -3.6% | 8,091 |
| 2016/04/27 | 1,154 | 1,158 | 1,145 | 1,152 | -5 | -0.4% | 1,828 |
| 2016/04/26 | 1,156 | 1,160 | 1,146 | 1,157 | -5 | -0.4% | 5,843 |
| 2016/04/25 | 1,171 | 1,172 | 1,161 | 1,162 | -5 | -0.4% | 13,071 |
| 2016/04/22 | 1,146 | 1,170 | 1,145 | 1,167 | +16 | +1.4% | 11,655 |
| 2016/04/21 | 1,136 | 1,157 | 1,136 | 1,151 | +20 | +1.8% | 18,874 |
| 2016/04/20 | 1,138 | 1,144 | 1,131 | 1,131 | +5 | +0.4% | 12,450 |
| 2016/04/19 | 1,129 | 1,132 | 1,124 | 1,126 | +31 | +2.8% | 9,455 |
| 2016/04/18 | 1,090 | 1,100 | 1,087 | 1,095 | -31 | -2.8% | 5,627 |
| 2016/04/15 | 1,118 | 1,133 | 1,118 | 1,126 | -7 | -0.6% | 7,885 |
| 2016/04/14 | 1,126 | 1,135 | 1,118 | 1,133 | +32 | +2.9% | 33,748 |
| 2016/04/13 | 1,086 | 1,105 | 1,085 | 1,101 | +29 | +2.7% | 10,544 |
| 2016/04/12 | 1,055 | 1,076 | 1,055 | 1,072 | +11 | +1% | 8,745 |
| 2016/04/11 | 1,060 | 1,061 | 1,045 | 1,061 | -4 | -0.4% | 2,410 |
| 2016/04/08 | 1,035 | 1,077 | 1,035 | 1,065 | +12 | +1.1% | 18,122 |
| 2016/04/07 | 1,047 | 1,058 | 1,043 | 1,053 | +4 | +0.4% | 8,873 |
| 2016/04/06 | 1,041 | 1,053 | 1,039 | 1,049 | +2 | +0.2% | 19,267 |
| 2016/04/05 | 1,067 | 1,072 | 1,046 | 1,047 | -31 | -2.9% | 304,271 |
| 2016/04/04 | 1,075 | 1,086 | 1,070 | 1,078 | +2 | +0.2% | 4,012 |
| 2016/04/01 | 1,113 | 1,113 | 1,075 | 1,076 | -40 | -3.6% | 17,083 |
| 2016/03/31 | 1,130 | 1,131 | 1,115 | 1,116 | -6 | -0.5% | 3,041 |
| 2016/03/30 | 1,136 | 1,139 | 1,122 | 1,122 | -18 | -1.6% | 4,508 |
| 2016/03/29 | 1,134 | 1,144 | 1,133 | 1,140 | +8 | +0.7% | 8,051 |
2251～
2300
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
