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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,318 | 1,334 | 1,316 | 1,332 | +20 | +1.5% | 46,436 |
| 2015/04/20 | 1,301 | 1,319 | 1,300 | 1,312 | -6 | -0.5% | 35,408 |
| 2015/04/17 | 1,325 | 1,325 | 1,315 | 1,318 | -11 | -0.8% | 69,249 |
| 2015/04/16 | 1,324 | 1,329 | 1,313 | 1,329 | +14 | +1.1% | 265,170 |
| 2015/04/15 | 1,316 | 1,321 | 1,313 | 1,315 | -2 | -0.2% | 34,954 |
| 2015/04/14 | 1,315 | 1,322 | 1,315 | 1,317 | -1 | -0.1% | 26,322 |
| 2015/04/13 | 1,324 | 1,324 | 1,311 | 1,318 | -6 | -0.5% | 51,460 |
| 2015/04/10 | 1,327 | 1,327 | 1,317 | 1,324 | -2 | -0.2% | 95,570 |
| 2015/04/09 | 1,322 | 1,326 | 1,321 | 1,326 | +7 | +0.5% | 35,114 |
| 2015/04/08 | 1,316 | 1,324 | 1,314 | 1,319 | +9 | +0.7% | 27,463 |
| 2015/04/07 | 1,304 | 1,314 | 1,304 | 1,310 | +14 | +1.1% | 55,508 |
| 2015/04/06 | 1,288 | 1,297 | 1,285 | 1,296 | -3 | -0.2% | 15,545 |
| 2015/04/03 | 1,290 | 1,299 | 1,289 | 1,299 | +8 | +0.6% | 19,393 |
| 2015/04/02 | 1,277 | 1,300 | 1,277 | 1,291 | +6 | +0.5% | 38,812 |
| 2015/04/01 | 1,278 | 1,287 | 1,264 | 1,285 | -2 | -0.2% | 81,574 |
| 2015/03/31 | 1,315 | 1,316 | 1,284 | 1,287 | -10 | -0.8% | 45,737 |
| 2015/03/30 | 1,291 | 1,298 | 1,283 | 1,297 | +6 | +0.5% | 20,281 |
| 2015/03/27 | 1,296 | 1,310 | 1,278 | 1,291 | -5 | -0.4% | 52,919 |
| 2015/03/26 | 1,301 | 1,303 | 1,289 | 1,296 | -15 | -1.1% | 72,573 |
| 2015/03/25 | 1,310 | 1,313 | 1,300 | 1,311 | +3 | +0.2% | 41,160 |
| 2015/03/24 | 1,309 | 1,314 | 1,302 | 1,308 | -3 | -0.2% | 105,335 |
| 2015/03/23 | 1,309 | 1,314 | 1,303 | 1,311 | +9 | +0.7% | 158,643 |
| 2015/03/20 | 1,303 | 1,303 | 1,293 | 1,302 | +5 | +0.4% | 22,569 |
| 2015/03/19 | 1,305 | 1,312 | 1,290 | 1,297 | -8 | -0.6% | 85,113 |
| 2015/03/18 | 1,300 | 1,307 | 1,295 | 1,305 | +8 | +0.6% | 32,172 |
| 2015/03/17 | 1,298 | 1,302 | 1,292 | 1,297 | +12 | +0.9% | 33,354 |
| 2015/03/16 | 1,289 | 1,293 | 1,283 | 1,285 | -4 | -0.3% | 61,584 |
| 2015/03/13 | 1,283 | 1,294 | 1,278 | 1,289 | +16 | +1.3% | 56,260 |
| 2015/03/12 | 1,265 | 1,277 | 1,261 | 1,273 | +16 | +1.3% | 56,386 |
| 2015/03/11 | 1,250 | 1,263 | 1,249 | 1,257 | +1 | +0.1% | 16,593 |
| 2015/03/10 | 1,269 | 1,271 | 1,251 | 1,256 | -7 | -0.6% | 37,033 |
| 2015/03/09 | 1,262 | 1,266 | 1,256 | 1,263 | -6 | -0.5% | 26,597 |
| 2015/03/06 | 1,259 | 1,270 | 1,259 | 1,269 | +12 | +1% | 43,963 |
| 2015/03/05 | 1,246 | 1,257 | 1,246 | 1,257 | +6 | +0.5% | 149,806 |
| 2015/03/04 | 1,255 | 1,255 | 1,239 | 1,251 | -6 | -0.5% | 62,612 |
| 2015/03/03 | 1,261 | 1,261 | 1,250 | 1,257 | +3 | +0.2% | 150,966 |
| 2015/03/02 | 1,259 | 1,262 | 1,253 | 1,254 | -1 | -0.1% | 78,671 |
| 2015/02/27 | 1,252 | 1,259 | 1,250 | 1,255 | +6 | +0.5% | 79,910 |
| 2015/02/26 | 1,239 | 1,251 | 1,239 | 1,249 | +11 | +0.9% | 98,790 |
| 2015/02/25 | 1,244 | 1,245 | 1,236 | 1,238 | ±0 | ±0% | 131,312 |
| 2015/02/24 | 1,235 | 1,240 | 1,230 | 1,238 | +3 | +0.2% | 58,889 |
| 2015/02/23 | 1,243 | 1,244 | 1,231 | 1,235 | +2 | +0.2% | 94,416 |
| 2015/02/20 | 1,235 | 1,235 | 1,227 | 1,233 | +5 | +0.4% | 80,505 |
| 2015/02/19 | 1,222 | 1,230 | 1,222 | 1,228 | +10 | +0.8% | 82,221 |
| 2015/02/18 | 1,206 | 1,220 | 1,206 | 1,218 | +17 | +1.4% | 65,220 |
| 2015/02/17 | 1,198 | 1,204 | 1,195 | 1,201 | +2 | +0.2% | 45,392 |
| 2015/02/16 | 1,199 | 1,204 | 1,196 | 1,199 | +8 | +0.7% | 101,417 |
| 2015/02/13 | 1,187 | 1,194 | 1,186 | 1,191 | +2 | +0.2% | 96,451 |
| 2015/02/12 | 1,182 | 1,195 | 1,182 | 1,189 | +17 | +1.5% | 146,825 |
| 2015/02/10 | 1,168 | 1,173 | 1,166 | 1,172 | +3 | +0.3% | 21,756 |
2451～
2500
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
