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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 1,375 | 1,380 | 1,373 | 1,378 | -4 | -0.3% | 8,156 |
| 2015/06/02 | 1,388 | 1,388 | 1,377 | 1,382 | -3 | -0.2% | 18,178 |
| 2015/06/01 | 1,374 | 1,386 | 1,371 | 1,385 | +7 | +0.5% | 15,609 |
| 2015/05/29 | 1,388 | 1,388 | 1,378 | 1,378 | -4 | -0.3% | 17,410 |
| 2015/05/28 | 1,377 | 1,388 | 1,377 | 1,382 | +11 | +0.8% | 28,336 |
| 2015/05/27 | 1,366 | 1,375 | 1,366 | 1,371 | -1 | -0.1% | 43,637 |
| 2015/05/26 | 1,371 | 1,373 | 1,368 | 1,372 | +1 | +0.1% | 28,196 |
| 2015/05/25 | 1,368 | 1,373 | 1,367 | 1,371 | +9 | +0.7% | 32,509 |
| 2015/05/22 | 1,359 | 1,362 | 1,354 | 1,362 | +2 | +0.1% | 18,058 |
| 2015/05/21 | 1,357 | 1,368 | 1,357 | 1,360 | +3 | +0.2% | 34,535 |
| 2015/05/20 | 1,355 | 1,364 | 1,355 | 1,357 | +9 | +0.7% | 42,869 |
| 2015/05/19 | 1,344 | 1,351 | 1,344 | 1,348 | +7 | +0.5% | 20,643 |
| 2015/05/18 | 1,330 | 1,342 | 1,330 | 1,341 | +14 | +1.1% | 22,049 |
| 2015/05/15 | 1,325 | 1,328 | 1,318 | 1,327 | +12 | +0.9% | 37,472 |
| 2015/05/14 | 1,321 | 1,326 | 1,313 | 1,315 | -14 | -1.1% | 12,670 |
| 2015/05/13 | 1,319 | 1,329 | 1,314 | 1,329 | +6 | +0.5% | 23,809 |
| 2015/05/12 | 1,321 | 1,323 | 1,312 | 1,323 | -1 | -0.1% | 13,857 |
| 2015/05/11 | 1,333 | 1,338 | 1,320 | 1,324 | +10 | +0.8% | 10,221 |
| 2015/05/08 | 1,307 | 1,317 | 1,305 | 1,314 | +7 | +0.5% | 19,210 |
| 2015/05/07 | 1,305 | 1,315 | 1,300 | 1,307 | -9 | -0.7% | 23,067 |
| 2015/05/01 | 1,316 | 1,317 | 1,304 | 1,316 | -3 | -0.2% | 62,316 |
| 2015/04/30 | 1,340 | 1,340 | 1,317 | 1,319 | -30 | -2.2% | 210,498 |
| 2015/04/28 | 1,344 | 1,352 | 1,344 | 1,349 | +9 | +0.7% | 27,698 |
| 2015/04/27 | 1,342 | 1,344 | 1,336 | 1,340 | +1 | +0.1% | 14,243 |
| 2015/04/24 | 1,345 | 1,346 | 1,338 | 1,339 | -6 | -0.4% | 17,094 |
| 2015/04/23 | 1,348 | 1,354 | 1,340 | 1,345 | +2 | +0.1% | 30,340 |
| 2015/04/22 | 1,338 | 1,347 | 1,336 | 1,343 | +11 | +0.8% | 60,208 |
| 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 |
2501～
2550
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
