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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 1,127 | 1,132 | 1,122 | 1,132 | +13 | +1.2% | 9,026 |
| 2016/03/25 | 1,113 | 1,122 | 1,110 | 1,119 | +8 | +0.7% | 8,397 |
| 2016/03/24 | 1,115 | 1,119 | 1,106 | 1,111 | -7 | -0.6% | 7,355 |
| 2016/03/23 | 1,126 | 1,130 | 1,117 | 1,118 | -3 | -0.3% | 4,590 |
| 2016/03/22 | 1,116 | 1,128 | 1,110 | 1,121 | +18 | +1.6% | 3,229 |
| 2016/03/18 | 1,111 | 1,111 | 1,096 | 1,103 | -13 | -1.2% | 4,674 |
| 2016/03/17 | 1,127 | 1,134 | 1,108 | 1,116 | -3 | -0.3% | 3,517 |
| 2016/03/16 | 1,119 | 1,126 | 1,117 | 1,119 | -7 | -0.6% | 2,761 |
| 2016/03/15 | 1,133 | 1,136 | 1,123 | 1,126 | -6 | -0.5% | 2,325 |
| 2016/03/14 | 1,135 | 1,138 | 1,127 | 1,132 | +17 | +1.5% | 6,732 |
| 2016/03/11 | 1,097 | 1,121 | 1,094 | 1,115 | +5 | +0.5% | 6,726 |
| 2016/03/10 | 1,107 | 1,114 | 1,100 | 1,110 | +13 | +1.2% | 4,831 |
| 2016/03/09 | 1,098 | 1,100 | 1,089 | 1,097 | -12 | -1.1% | 5,083 |
| 2016/03/08 | 1,119 | 1,119 | 1,095 | 1,109 | -10 | -0.9% | 10,410 |
| 2016/03/07 | 1,131 | 1,131 | 1,118 | 1,119 | -12 | -1.1% | 7,291 |
| 2016/03/04 | 1,121 | 1,131 | 1,121 | 1,131 | +4 | +0.4% | 3,830 |
| 2016/03/03 | 1,110 | 1,129 | 1,110 | 1,127 | +15 | +1.3% | 6,096 |
| 2016/03/02 | 1,097 | 1,116 | 1,096 | 1,112 | +41 | +3.8% | 13,669 |
| 2016/03/01 | 1,064 | 1,073 | 1,058 | 1,071 | -1 | -0.1% | 6,133 |
| 2016/02/29 | 1,091 | 1,098 | 1,070 | 1,072 | -8 | -0.7% | 11,627 |
| 2016/02/26 | 1,085 | 1,095 | 1,080 | 1,080 | +4 | +0.4% | 8,537 |
| 2016/02/25 | 1,059 | 1,080 | 1,059 | 1,076 | +21 | +2% | 7,848 |
| 2016/02/24 | 1,050 | 1,062 | 1,042 | 1,055 | -7 | -0.7% | 7,200 |
| 2016/02/23 | 1,075 | 1,082 | 1,061 | 1,062 | -6 | -0.6% | 16,686 |
| 2016/02/22 | 1,057 | 1,073 | 1,051 | 1,068 | +5 | +0.5% | 2,377 |
| 2016/02/19 | 1,064 | 1,067 | 1,054 | 1,063 | -14 | -1.3% | 7,556 |
| 2016/02/18 | 1,077 | 1,085 | 1,073 | 1,077 | +23 | +2.2% | 11,791 |
| 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 |
2301～
2350
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
