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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/09/15 | 1,197 | 1,213 | 1,190 | 1,191 | -2 | -0.2% | 20,596 |
| 2015/09/14 | 1,212 | 1,212 | 1,187 | 1,193 | -15 | -1.2% | 20,959 |
| 2015/09/11 | 1,192 | 1,214 | 1,191 | 1,208 | +2 | +0.2% | 7,988 |
| 2015/09/10 | 1,190 | 1,209 | 1,186 | 1,206 | -23 | -1.9% | 15,752 |
| 2015/09/09 | 1,197 | 1,229 | 1,190 | 1,229 | +73 | +6.3% | 49,109 |
| 2015/09/08 | 1,183 | 1,183 | 1,153 | 1,156 | -25 | -2.1% | 37,770 |
| 2015/09/07 | 1,175 | 1,187 | 1,157 | 1,181 | +1 | +0.1% | 51,424 |
| 2015/09/04 | 1,212 | 1,213 | 1,168 | 1,180 | -24 | -2% | 54,076 |
| 2015/09/03 | 1,216 | 1,223 | 1,204 | 1,204 | +9 | +0.8% | 18,151 |
| 2015/09/02 | 1,181 | 1,220 | 1,181 | 1,195 | -13 | -1.1% | 106,992 |
| 2015/09/01 | 1,250 | 1,250 | 1,207 | 1,208 | -46 | -3.7% | 50,477 |
| 2015/08/31 | 1,263 | 1,263 | 1,246 | 1,254 | -12 | -0.9% | 37,429 |
| 2015/08/28 | 1,265 | 1,272 | 1,255 | 1,266 | +40 | +3.3% | 28,119 |
| 2015/08/27 | 1,243 | 1,247 | 1,224 | 1,226 | +14 | +1.2% | 77,664 |
| 2015/08/26 | 1,205 | 1,232 | 1,170 | 1,212 | +37 | +3.1% | 204,137 |
| 2015/08/25 | 1,174 | 1,236 | 1,159 | 1,175 | -51 | -4.2% | 164,959 |
| 2015/08/24 | 1,265 | 1,270 | 1,216 | 1,226 | -73 | -5.6% | 272,897 |
| 2015/08/21 | 1,302 | 1,303 | 1,289 | 1,299 | -38 | -2.8% | 317,466 |
| 2015/08/20 | 1,345 | 1,350 | 1,329 | 1,337 | -10 | -0.7% | 97,869 |
| 2015/08/19 | 1,362 | 1,364 | 1,347 | 1,347 | -20 | -1.5% | 61,493 |
| 2015/08/18 | 1,368 | 1,372 | 1,367 | 1,367 | -1 | -0.1% | 2,442 |
| 2015/08/17 | 1,369 | 1,373 | 1,363 | 1,368 | +7 | +0.5% | 20,331 |
| 2015/08/14 | 1,362 | 1,369 | 1,360 | 1,361 | -4 | -0.3% | 53,846 |
2401～
2450
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
