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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,317 | 1,323 | 1,317 | 1,320 | +2 | +0.2% | 12,621 |
| 2015/12/01 | 1,305 | 1,318 | 1,305 | 1,318 | +15 | +1.2% | 20,677 |
| 2015/11/30 | 1,315 | 1,315 | 1,302 | 1,303 | -11 | -0.8% | 3,748 |
| 2015/11/27 | 1,325 | 1,325 | 1,313 | 1,314 | -7 | -0.5% | 4,729 |
| 2015/11/26 | 1,319 | 1,326 | 1,319 | 1,321 | +6 | +0.5% | 6,221 |
| 2015/11/25 | 1,320 | 1,320 | 1,312 | 1,315 | -8 | -0.6% | 9,036 |
| 2015/11/24 | 1,324 | 1,327 | 1,313 | 1,323 | +2 | +0.2% | 7,059 |
| 2015/11/20 | 1,317 | 1,321 | 1,311 | 1,321 | +4 | +0.3% | 6,933 |
| 2015/11/19 | 1,318 | 1,328 | 1,315 | 1,317 | +10 | +0.8% | 32,449 |
| 2015/11/18 | 1,293 | 1,319 | 1,293 | 1,307 | +1 | +0.1% | 11,026 |
| 2015/11/17 | 1,310 | 1,314 | 1,306 | 1,306 | +10 | +0.8% | 12,927 |
| 2015/11/16 | 1,279 | 1,300 | 1,279 | 1,296 | -10 | -0.8% | 8,628 |
| 2015/11/13 | 1,295 | 1,310 | 1,294 | 1,306 | -6 | -0.5% | 13,162 |
| 2015/11/12 | 1,309 | 1,316 | 1,308 | 1,312 | -3 | -0.2% | 6,310 |
| 2015/11/11 | 1,309 | 1,318 | 1,307 | 1,315 | +7 | +0.5% | 17,147 |
| 2015/11/10 | 1,307 | 1,310 | 1,297 | 1,308 | +1 | +0.1% | 71,352 |
| 2015/11/09 | 1,294 | 1,312 | 1,294 | 1,307 | +20 | +1.6% | 58,323 |
| 2015/11/06 | 1,285 | 1,289 | 1,281 | 1,287 | +9 | +0.7% | 8,471 |
| 2015/11/05 | 1,267 | 1,284 | 1,266 | 1,278 | +12 | +0.9% | 85,178 |
| 2015/11/04 | 1,261 | 1,279 | 1,261 | 1,266 | +10 | +0.8% | 23,528 |
| 2015/11/02 | 1,262 | 1,264 | 1,251 | 1,256 | -25 | -2% | 12,923 |
| 2015/10/30 | 1,272 | 1,289 | 1,266 | 1,281 | +10 | +0.8% | 12,321 |
| 2015/10/29 | 1,276 | 1,279 | 1,263 | 1,271 | +3 | +0.2% | 8,094 |
| 2015/10/28 | 1,272 | 1,273 | 1,264 | 1,268 | +2 | +0.2% | 9,342 |
| 2015/10/27 | 1,278 | 1,280 | 1,265 | 1,266 | -11 | -0.9% | 7,233 |
| 2015/10/26 | 1,290 | 1,290 | 1,277 | 1,277 | +8 | +0.6% | 11,101 |
| 2015/10/23 | 1,271 | 1,274 | 1,268 | 1,269 | +25 | +2% | 26,877 |
| 2015/10/22 | 1,241 | 1,253 | 1,241 | 1,244 | -4 | -0.3% | 17,385 |
| 2015/10/21 | 1,225 | 1,253 | 1,225 | 1,248 | +18 | +1.5% | 26,142 |
| 2015/10/20 | 1,231 | 1,233 | 1,225 | 1,230 | +3 | +0.2% | 6,693 |
| 2015/10/19 | 1,235 | 1,235 | 1,220 | 1,227 | -5 | -0.4% | 13,781 |
| 2015/10/16 | 1,230 | 1,242 | 1,230 | 1,232 | +10 | +0.8% | 9,419 |
| 2015/10/15 | 1,201 | 1,224 | 1,198 | 1,222 | +16 | +1.3% | 8,715 |
| 2015/10/14 | 1,222 | 1,222 | 1,204 | 1,206 | -27 | -2.2% | 8,909 |
| 2015/10/13 | 1,237 | 1,241 | 1,231 | 1,233 | -8 | -0.6% | 9,936 |
| 2015/10/09 | 1,222 | 1,243 | 1,222 | 1,241 | +27 | +2.2% | 12,275 |
| 2015/10/08 | 1,220 | 1,230 | 1,213 | 1,214 | -10 | -0.8% | 5,836 |
| 2015/10/07 | 1,213 | 1,227 | 1,206 | 1,224 | +15 | +1.2% | 15,122 |
| 2015/10/06 | 1,224 | 1,225 | 1,208 | 1,209 | +9 | +0.8% | 22,546 |
| 2015/10/05 | 1,199 | 1,205 | 1,192 | 1,200 | +16 | +1.4% | 7,989 |
| 2015/10/02 | 1,173 | 1,185 | 1,171 | 1,184 | ±0 | ±0% | 16,634 |
| 2015/10/01 | 1,173 | 1,190 | 1,160 | 1,184 | +28 | +2.4% | 54,389 |
| 2015/09/30 | 1,147 | 1,163 | 1,145 | 1,156 | +28 | +2.5% | 19,271 |
| 2015/09/29 | 1,160 | 1,160 | 1,125 | 1,128 | -57 | -4.8% | 79,361 |
| 2015/09/28 | 1,188 | 1,194 | 1,175 | 1,185 | +1 | +0.1% | 14,440 |
| 2015/09/25 | 1,166 | 1,184 | 1,160 | 1,184 | +18 | +1.5% | 27,160 |
| 2015/09/24 | 1,175 | 1,178 | 1,165 | 1,166 | -29 | -2.4% | 29,921 |
| 2015/09/18 | 1,212 | 1,212 | 1,190 | 1,195 | -20 | -1.6% | 6,131 |
| 2015/09/17 | 1,213 | 1,219 | 1,206 | 1,215 | +15 | +1.3% | 26,301 |
| 2015/09/16 | 1,205 | 1,209 | 1,196 | 1,200 | +9 | +0.8% | 10,079 |
2301～
2350
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
