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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 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 |
| 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 |
2351～
2400
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
