2,335
+19 (+0.82%)
株価：2025/06/16 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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 970 | 970 | 948 | 951 | -31 | -3.2% | 104,275 |
| 2014/03/13 | 984 | 986 | 981 | 982 | -2 | -0.2% | 3,461 |
| 2014/03/12 | 994 | 994 | 981 | 984 | -21 | -2.1% | 31,838 |
| 2014/03/11 | 998 | 1,008 | 998 | 1,005 | +7 | +0.7% | 9,565 |
| 2014/03/10 | 1,000 | 1,004 | 996 | 998 | -8 | -0.8% | 20,686 |
| 2014/03/07 | 1,003 | 1,009 | 1,001 | 1,006 | +7 | +0.7% | 33,244 |
| 2014/03/06 | 994 | 1,003 | 987 | 999 | +11 | +1.1% | 15,503 |
| 2014/03/05 | 990 | 997 | 987 | 988 | +6 | +0.6% | 19,663 |
| 2014/03/04 | 965 | 985 | 965 | 982 | +5 | +0.5% | 16,657 |
| 2014/03/03 | 985 | 985 | 963 | 977 | -11 | -1.1% | 64,601 |
| 2014/02/28 | 993 | 993 | 981 | 988 | -4 | -0.4% | 6,174 |
| 2014/02/27 | 1,003 | 1,003 | 988 | 992 | -6 | -0.6% | 9,383 |
| 2014/02/26 | 1,002 | 1,004 | 997 | 998 | -6 | -0.6% | 5,941 |
| 2014/02/25 | 1,005 | 1,005 | 998 | 1,004 | +8 | +0.8% | 21,470 |
| 2014/02/24 | 995 | 1,007 | 981 | 996 | +1 | +0.1% | 21,197 |
| 2014/02/21 | 985 | 997 | 985 | 995 | +20 | +2.1% | 22,311 |
| 2014/02/20 | 991 | 991 | 972 | 975 | -19 | -1.9% | 17,171 |
| 2014/02/19 | 999 | 999 | 988 | 994 | -4 | -0.4% | 19,071 |
| 2014/02/18 | 970 | 998 | 970 | 998 | +30 | +3.1% | 42,963 |
| 2014/02/17 | 975 | 975 | 957 | 968 | -1 | -0.1% | 21,855 |
| 2014/02/14 | 981 | 986 | 958 | 969 | -19 | -1.9% | 37,194 |
| 2014/02/13 | 985 | 995 | 979 | 988 | -7 | -0.7% | 15,627 |
| 2014/02/12 | 995 | 998 | 987 | 995 | +14 | +1.4% | 30,942 |
| 2014/02/10 | 985 | 985 | 973 | 981 | +11 | +1.1% | 39,039 |
| 2014/02/07 | 970 | 976 | 959 | 970 | +5 | +0.5% | 74,829 |
| 2014/02/06 | 962 | 971 | 946 | 965 | +11 | +1.2% | 78,545 |
| 2014/02/05 | 957 | 957 | 938 | 954 | +16 | +1.7% | 84,066 |
| 2014/02/04 | 950 | 951 | 934 | 938 | -40 | -4.1% | 334,747 |
| 2014/02/03 | 990 | 991 | 976 | 978 | -14 | -1.4% | 189,957 |
| 2014/01/31 | 1,008 | 1,009 | 987 | 992 | -4 | -0.4% | 230,995 |
| 2014/01/30 | 1,015 | 1,015 | 992 | 996 | -28 | -2.7% | 404,507 |
| 2014/01/29 | 1,025 | 1,025 | 1,014 | 1,024 | +17 | +1.7% | 236,853 |
| 2014/01/28 | 1,027 | 1,035 | 1,005 | 1,007 | - | - | 299,189 |
2751～
2783
件表示中 / 2783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
