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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,167 | 1,167 | 1,150 | 1,165 | -1 | -0.1% | 32,899 |
| 2014/11/20 | 1,171 | 1,171 | 1,156 | 1,166 | -1 | -0.1% | 28,121 |
| 2014/11/19 | 1,169 | 1,170 | 1,161 | 1,167 | +8 | +0.7% | 51,153 |
| 2014/11/18 | 1,158 | 1,159 | 1,151 | 1,159 | +19 | +1.7% | 27,588 |
| 2014/11/17 | 1,153 | 1,157 | 1,134 | 1,140 | -19 | -1.6% | 63,130 |
| 2014/11/14 | 1,159 | 1,162 | 1,149 | 1,159 | +6 | +0.5% | 43,688 |
| 2014/11/13 | 1,140 | 1,155 | 1,136 | 1,153 | +11 | +1% | 19,888 |
| 2014/11/12 | 1,145 | 1,155 | 1,139 | 1,142 | +4 | +0.4% | 77,500 |
| 2014/11/11 | 1,140 | 1,142 | 1,131 | 1,138 | +8 | +0.7% | 26,240 |
| 2014/11/10 | 1,132 | 1,134 | 1,125 | 1,130 | -4 | -0.4% | 15,401 |
| 2014/11/07 | 1,132 | 1,140 | 1,132 | 1,134 | +5 | +0.4% | 26,925 |
| 2014/11/06 | 1,141 | 1,144 | 1,121 | 1,129 | -10 | -0.9% | 37,639 |
| 2014/11/05 | 1,133 | 1,140 | 1,126 | 1,139 | +2 | +0.2% | 55,525 |
| 2014/11/04 | 1,181 | 1,181 | 1,135 | 1,137 | +35 | +3.2% | 151,898 |
| 2014/10/31 | 1,064 | 1,110 | 1,064 | 1,102 | +44 | +4.2% | 64,666 |
| 2014/10/30 | 1,045 | 1,058 | 1,045 | 1,058 | +10 | +1% | 9,673 |
| 2014/10/29 | 1,041 | 1,049 | 1,039 | 1,048 | +8 | +0.8% | 6,215 |
| 2014/10/28 | 1,045 | 1,045 | 1,033 | 1,040 | -1 | -0.1% | 2,560 |
| 2014/10/27 | 1,035 | 1,042 | 1,032 | 1,041 | +16 | +1.6% | 7,243 |
| 2014/10/24 | 1,032 | 1,036 | 1,025 | 1,025 | +2 | +0.2% | 7,686 |
| 2014/10/23 | 1,024 | 1,029 | 1,015 | 1,023 | +1 | +0.1% | 3,041 |
| 2014/10/22 | 1,027 | 1,027 | 1,011 | 1,022 | +17 | +1.7% | 11,570 |
| 2014/10/21 | 1,023 | 1,023 | 995 | 1,005 | -13 | -1.3% | 14,835 |
| 2014/10/20 | 1,014 | 1,019 | 1,005 | 1,018 | +34 | +3.5% | 31,289 |
| 2014/10/17 | 1,010 | 1,010 | 980 | 984 | -20 | -2% | 64,641 |
| 2014/10/16 | 1,005 | 1,010 | 996 | 1,004 | -21 | -2% | 85,103 |
| 2014/10/15 | 1,028 | 1,028 | 1,015 | 1,025 | +9 | +0.9% | 27,478 |
| 2014/10/14 | 1,020 | 1,029 | 1,012 | 1,016 | -22 | -2.1% | 57,632 |
| 2014/10/10 | 1,036 | 1,038 | 1,025 | 1,038 | -11 | -1% | 26,168 |
| 2014/10/09 | 1,068 | 1,069 | 1,046 | 1,049 | -16 | -1.5% | 27,359 |
| 2014/10/08 | 1,060 | 1,065 | 1,056 | 1,065 | -8 | -0.7% | 23,032 |
| 2014/10/07 | 1,080 | 1,080 | 1,072 | 1,073 | -5 | -0.5% | 2,530 |
| 2014/10/06 | 1,087 | 1,087 | 1,075 | 1,078 | +8 | +0.7% | 12,841 |
| 2014/10/03 | 1,066 | 1,070 | 1,061 | 1,070 | +5 | +0.5% | 73,843 |
| 2014/10/02 | 1,084 | 1,085 | 1,062 | 1,065 | -27 | -2.5% | 49,357 |
| 2014/10/01 | 1,106 | 1,106 | 1,091 | 1,092 | -7 | -0.6% | 15,161 |
| 2014/09/30 | 1,106 | 1,106 | 1,094 | 1,099 | -9 | -0.8% | 12,263 |
| 2014/09/29 | 1,110 | 1,110 | 1,104 | 1,108 | +4 | +0.4% | 8,409 |
| 2014/09/26 | 1,095 | 1,105 | 1,095 | 1,104 | +5 | +0.5% | 9,896 |
| 2014/09/25 | 1,100 | 1,105 | 1,099 | 1,099 | +7 | +0.6% | 28,372 |
| 2014/09/24 | 1,092 | 1,095 | 1,089 | 1,092 | -3 | -0.3% | 17,155 |
| 2014/09/22 | 1,087 | 1,096 | 1,087 | 1,095 | +8 | +0.7% | 9,162 |
| 2014/09/19 | 1,083 | 1,097 | 1,081 | 1,087 | +5 | +0.5% | 76,698 |
| 2014/09/18 | 1,082 | 1,085 | 1,076 | 1,082 | +11 | +1% | 20,716 |
| 2014/09/17 | 1,081 | 1,081 | 1,071 | 1,071 | -4 | -0.4% | 10,139 |
| 2014/09/16 | 1,089 | 1,089 | 1,073 | 1,075 | -2 | -0.2% | 22,673 |
| 2014/09/12 | 1,078 | 1,080 | 1,072 | 1,077 | ±0 | ±0% | 9,387 |
| 2014/09/11 | 1,074 | 1,079 | 1,071 | 1,077 | +5 | +0.5% | 35,208 |
| 2014/09/10 | 1,055 | 1,073 | 1,055 | 1,072 | +3 | +0.3% | 27,453 |
| 2014/09/09 | 1,065 | 1,070 | 1,064 | 1,069 | +5 | +0.5% | 3,252 |
2551～
2600
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
