ｉＦｒｅｅＥＴＦ ＪＰＸ日経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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 25,335 | 25,335 | 25,260 | 25,265 | -270 | -1.1% | 79 |
| 2025/05/21 | 25,580 | 25,580 | 25,535 | 25,535 | -45 | -0.2% | 33 |
| 2025/05/20 | 25,640 | 25,705 | 25,580 | 25,580 | +5 | ±0% | 35 |
| 2025/05/19 | 25,575 | 25,575 | 25,575 | 25,575 | +65 | +0.3% | 1 |
| 2025/05/16 | 25,510 | 25,510 | 25,510 | 25,510 | +25 | +0.1% | 1 |
| 2025/05/15 | 25,460 | 25,540 | 25,450 | 25,485 | -125 | -0.5% | 25 |
| 2025/05/14 | 25,740 | 25,740 | 25,500 | 25,610 | -105 | -0.4% | 48 |
| 2025/05/13 | 26,010 | 26,010 | 25,715 | 25,715 | +295 | +1.2% | 583 |
| 2025/05/12 | 25,580 | 25,580 | 25,420 | 25,420 | -115 | -0.5% | 20 |
| 2025/05/09 | 25,500 | 25,535 | 25,500 | 25,535 | +365 | +1.5% | 3 |
| 2025/05/08 | 25,170 | 25,170 | 25,170 | 25,170 | -75 | -0.3% | 2 |
| 2025/05/07 | 25,300 | 25,300 | 25,160 | 25,245 | +85 | +0.3% | 203 |
| 2025/05/02 | 25,120 | 25,190 | 25,100 | 25,160 | +160 | +0.6% | 1,379 |
| 2025/05/01 | 24,915 | 25,000 | 24,875 | 25,000 | +340 | +1.4% | 9 |
| 2025/04/30 | 24,820 | 24,840 | 24,660 | 24,660 | -10 | ±0% | 8 |
| 2025/04/28 | 24,645 | 24,720 | 24,645 | 24,670 | +205 | +0.8% | 13 |
| 2025/04/25 | 24,405 | 24,470 | 24,330 | 24,465 | -35 | -0.1% | 415 |
| 2025/04/24 | 24,095 | 24,500 | 24,060 | 24,500 | +520 | +2.2% | 17 |
| 2025/04/23 | 24,050 | 24,100 | 23,980 | 23,980 | +290 | +1.2% | 47 |
| 2025/04/22 | 23,550 | 23,690 | 23,515 | 23,690 | +30 | +0.1% | 119 |
| 2025/04/21 | 23,795 | 23,795 | 23,660 | 23,660 | -110 | -0.5% | 6 |
| 2025/04/18 | 23,685 | 23,770 | 23,605 | 23,770 | +425 | +1.8% | 83 |
| 2025/04/17 | 23,345 | 23,345 | 23,345 | 23,345 | -5 | ±0% | 10 |
| 2025/04/16 | 23,515 | 23,515 | 23,310 | 23,350 | -165 | -0.7% | 208 |
| 2025/04/15 | 23,450 | 23,515 | 23,410 | 23,515 | +315 | +1.4% | 334 |
| 2025/04/14 | 23,230 | 23,410 | 23,200 | 23,200 | +30 | +0.1% | 1,156 |
| 2025/04/11 | 22,715 | 23,170 | 22,560 | 23,170 | -725 | -3% | 286 |
| 2025/04/10 | 24,295 | 24,295 | 23,390 | 23,895 | +1,595 | +7.2% | 844 |
| 2025/04/09 | 22,260 | 22,300 | 21,695 | 22,300 | -385 | -1.7% | 1,269 |
| 2025/04/08 | 21,850 | 22,725 | 21,850 | 22,685 | +1,335 | +6.3% | 74 |
| 2025/04/07 | 20,660 | 21,980 | 20,660 | 21,350 | -1,810 | -7.8% | 53 |
| 2025/04/04 | 23,515 | 23,660 | 23,000 | 23,160 | -545 | -2.3% | 428 |
| 2025/04/03 | 23,620 | 24,235 | 23,620 | 23,705 | -1,285 | -5.1% | 8,123 |
| 2025/04/02 | 25,100 | 25,100 | 24,500 | 24,990 | +310 | +1.3% | 139 |
| 2025/04/01 | 24,960 | 25,010 | 24,680 | 24,680 | -55 | -0.2% | 13 |
| 2025/03/31 | 24,830 | 24,905 | 24,665 | 24,735 | -1,025 | -4% | 146 |
| 2025/03/28 | 26,000 | 26,000 | 25,760 | 25,760 | +45 | +0.2% | 13 |
| 2025/03/27 | 25,645 | 25,715 | 25,645 | 25,715 | -135 | -0.5% | 5 |
| 2025/03/26 | 25,850 | 25,850 | 25,850 | 25,850 | ±0 | ±0% | 50 |
| 2025/03/25 | 25,830 | 25,850 | 25,800 | 25,850 | +190 | +0.7% | 203 |
| 2025/03/24 | 25,870 | 25,870 | 25,660 | 25,660 | -220 | -0.9% | 70 |
| 2025/03/21 | 25,880 | 25,880 | 25,880 | 25,880 | +30 | +0.1% | 10 |
| 2025/03/19 | 25,630 | 25,850 | 25,630 | 25,850 | +170 | +0.7% | 49 |
| 2025/03/18 | 25,500 | 25,680 | 25,500 | 25,680 | +315 | +1.2% | 63 |
| 2025/03/17 | 25,175 | 25,390 | 25,175 | 25,365 | +480 | +1.9% | 98 |
| 2025/03/14 | 24,730 | 24,885 | 24,730 | 24,885 | +10 | ±0% | 23 |
| 2025/03/13 | 24,895 | 25,000 | 24,875 | 24,875 | +80 | +0.3% | 18 |
| 2025/03/12 | 24,645 | 24,795 | 24,630 | 24,795 | +295 | +1.2% | 138 |
| 2025/03/11 | 24,435 | 24,500 | 24,200 | 24,500 | -340 | -1.4% | 256 |
| 2025/03/10 | 24,875 | 24,975 | 24,745 | 24,840 | -655 | -2.6% | 32 |
51～
100
件表示中 / 2776件
類似銘柄と比較する
現在ご覧いただいている「ｉＦＪＰＸ４００」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
