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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,360 | 1,368 | 1,352 | 1,365 | +1 | +0.1% | 63,772 |
| 2015/08/12 | 1,381 | 1,381 | 1,356 | 1,364 | -17 | -1.2% | 20,215 |
| 2015/08/11 | 1,391 | 1,395 | 1,373 | 1,381 | -2 | -0.1% | 13,848 |
| 2015/08/10 | 1,372 | 1,384 | 1,369 | 1,383 | +8 | +0.6% | 17,076 |
| 2015/08/07 | 1,368 | 1,377 | 1,364 | 1,375 | +4 | +0.3% | 12,144 |
| 2015/08/06 | 1,377 | 1,383 | 1,371 | 1,371 | +6 | +0.4% | 17,496 |
| 2015/08/05 | 1,358 | 1,373 | 1,357 | 1,365 | +8 | +0.6% | 25,522 |
| 2015/08/04 | 1,353 | 1,361 | 1,353 | 1,357 | ±0 | ±0% | 9,153 |
| 2015/08/03 | 1,357 | 1,360 | 1,348 | 1,357 | ±0 | ±0% | 20,792 |
| 2015/07/31 | 1,350 | 1,358 | 1,349 | 1,357 | +6 | +0.4% | 22,404 |
| 2015/07/30 | 1,349 | 1,356 | 1,347 | 1,351 | +12 | +0.9% | 8,121 |
| 2015/07/29 | 1,341 | 1,342 | 1,333 | 1,339 | +2 | +0.1% | 6,518 |
| 2015/07/28 | 1,330 | 1,343 | 1,322 | 1,337 | -7 | -0.5% | 25,219 |
| 2015/07/27 | 1,348 | 1,352 | 1,337 | 1,344 | -11 | -0.8% | 22,365 |
| 2015/07/24 | 1,361 | 1,361 | 1,354 | 1,355 | -7 | -0.5% | 13,257 |
| 2015/07/23 | 1,361 | 1,366 | 1,359 | 1,362 | +5 | +0.4% | 19,227 |
| 2015/07/22 | 1,363 | 1,363 | 1,355 | 1,357 | -14 | -1% | 23,314 |
| 2015/07/21 | 1,373 | 1,373 | 1,366 | 1,371 | +9 | +0.7% | 15,428 |
| 2015/07/17 | 1,362 | 1,364 | 1,359 | 1,362 | +3 | +0.2% | 29,631 |
| 2015/07/16 | 1,356 | 1,362 | 1,354 | 1,359 | +8 | +0.6% | 32,112 |
| 2015/07/15 | 1,353 | 1,353 | 1,345 | 1,351 | +6 | +0.4% | 22,736 |
| 2015/07/14 | 1,345 | 1,349 | 1,341 | 1,345 | +21 | +1.6% | 19,840 |
| 2015/07/13 | 1,316 | 1,326 | 1,313 | 1,324 | +23 | +1.8% | 14,036 |
| 2015/07/10 | 1,299 | 1,316 | 1,296 | 1,301 | +3 | +0.2% | 115,043 |
| 2015/07/09 | 1,288 | 1,298 | 1,254 | 1,298 | -3 | -0.2% | 195,473 |
| 2015/07/08 | 1,350 | 1,350 | 1,299 | 1,301 | -45 | -3.3% | 95,414 |
| 2015/07/07 | 1,355 | 1,355 | 1,344 | 1,346 | +12 | +0.9% | 9,443 |
| 2015/07/06 | 1,339 | 1,356 | 1,327 | 1,334 | -30 | -2.2% | 201,023 |
| 2015/07/03 | 1,359 | 1,367 | 1,358 | 1,364 | +4 | +0.3% | 25,696 |
| 2015/07/02 | 1,367 | 1,367 | 1,359 | 1,360 | +8 | +0.6% | 13,304 |
| 2015/07/01 | 1,351 | 1,352 | 1,344 | 1,352 | +8 | +0.6% | 11,169 |
| 2015/06/30 | 1,339 | 1,348 | 1,339 | 1,344 | +3 | +0.2% | 29,055 |
| 2015/06/29 | 1,330 | 1,352 | 1,330 | 1,341 | -32 | -2.3% | 78,442 |
| 2015/06/26 | 1,382 | 1,382 | 1,350 | 1,373 | -6 | -0.4% | 18,704 |
| 2015/06/25 | 1,379 | 1,383 | 1,377 | 1,379 | -5 | -0.4% | 14,720 |
| 2015/06/24 | 1,381 | 1,391 | 1,381 | 1,384 | +4 | +0.3% | 21,825 |
| 2015/06/23 | 1,369 | 1,382 | 1,369 | 1,380 | +22 | +1.6% | 38,398 |
| 2015/06/22 | 1,346 | 1,363 | 1,346 | 1,358 | +12 | +0.9% | 21,598 |
| 2015/06/19 | 1,349 | 1,349 | 1,342 | 1,346 | +8 | +0.6% | 29,361 |
| 2015/06/18 | 1,345 | 1,399 | 1,335 | 1,338 | -12 | -0.9% | 62,549 |
| 2015/06/17 | 1,356 | 1,358 | 1,345 | 1,350 | -4 | -0.3% | 21,076 |
| 2015/06/16 | 1,350 | 1,360 | 1,350 | 1,354 | -10 | -0.7% | 15,085 |
| 2015/06/15 | 1,355 | 1,364 | 1,350 | 1,364 | +2 | +0.1% | 4,766 |
| 2015/06/12 | 1,368 | 1,368 | 1,357 | 1,362 | +2 | +0.1% | 9,784 |
| 2015/06/11 | 1,355 | 1,363 | 1,355 | 1,360 | +14 | +1% | 21,319 |
| 2015/06/10 | 1,351 | 1,358 | 1,341 | 1,346 | -2 | -0.1% | 31,950 |
| 2015/06/09 | 1,364 | 1,365 | 1,347 | 1,348 | -24 | -1.7% | 60,808 |
| 2015/06/08 | 1,380 | 1,380 | 1,368 | 1,372 | -3 | -0.2% | 18,885 |
| 2015/06/05 | 1,371 | 1,376 | 1,368 | 1,375 | -4 | -0.3% | 10,718 |
| 2015/06/04 | 1,381 | 1,382 | 1,375 | 1,379 | +1 | +0.1% | 8,935 |
2451～
2500
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
