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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 25,710 | 25,820 | 25,640 | 25,805 | +490 | +1.9% | 363 |
| 2024/10/04 | 25,200 | 25,315 | 25,180 | 25,315 | +140 | +0.6% | 123 |
| 2024/10/03 | 25,335 | 25,345 | 25,175 | 25,175 | +340 | +1.4% | 20 |
| 2024/10/02 | 24,895 | 25,100 | 24,835 | 24,835 | -340 | -1.4% | 129 |
| 2024/10/01 | 25,195 | 25,195 | 24,830 | 25,175 | +375 | +1.5% | 546 |
| 2024/09/30 | 24,695 | 24,965 | 24,695 | 24,800 | -895 | -3.5% | 620 |
| 2024/09/27 | 25,105 | 25,695 | 25,105 | 25,695 | +590 | +2.4% | 2,680 |
| 2024/09/26 | 24,770 | 25,105 | 24,645 | 25,105 | +485 | +2% | 5,502 |
| 2024/09/25 | 24,905 | 24,905 | 24,620 | 24,620 | - | - | 67 |
| 2024/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/20 | 24,705 | 24,705 | 24,540 | 24,540 | +150 | +0.6% | 172 |
| 2024/09/19 | 24,355 | 24,390 | 24,265 | 24,390 | +640 | +2.7% | 29 |
| 2024/09/18 | 23,740 | 23,940 | 23,680 | 23,750 | +295 | +1.3% | 120 |
| 2024/09/17 | 24,255 | 24,255 | 23,455 | 23,455 | -415 | -1.7% | 28 |
| 2024/09/13 | 23,630 | 23,950 | 23,630 | 23,870 | -210 | -0.9% | 50 |
| 2024/09/12 | 24,080 | 24,115 | 24,080 | 24,080 | +580 | +2.5% | 89 |
| 2024/09/11 | 23,500 | 23,500 | 23,500 | 23,500 | -500 | -2.1% | 1 |
| 2024/09/10 | 24,000 | 24,085 | 23,955 | 24,000 | ±0 | ±0% | 142 |
| 2024/09/09 | 23,625 | 24,000 | 23,400 | 24,000 | -125 | -0.5% | 267 |
| 2024/09/06 | 24,250 | 24,250 | 24,125 | 24,125 | -320 | -1.3% | 12 |
| 2024/09/05 | 24,220 | 24,540 | 24,190 | 24,445 | -65 | -0.3% | 96 |
| 2024/09/04 | 24,645 | 24,950 | 24,375 | 24,510 | -845 | -3.3% | 497 |
| 2024/09/03 | 25,520 | 25,520 | 25,355 | 25,355 | +85 | +0.3% | 186 |
| 2024/09/02 | 25,500 | 25,500 | 25,120 | 25,270 | +20 | +0.1% | 361 |
| 2024/08/30 | 25,170 | 25,250 | 25,170 | 25,250 | +195 | +0.8% | 98 |
| 2024/08/29 | 24,945 | 25,055 | 24,830 | 25,055 | +145 | +0.6% | 248 |
| 2024/08/28 | 24,900 | 24,910 | 24,900 | 24,910 | -90 | -0.4% | 42 |
| 2024/08/27 | 24,710 | 25,000 | 24,710 | 25,000 | +220 | +0.9% | 369 |
| 2024/08/26 | 25,010 | 25,010 | 24,780 | 24,780 | -230 | -0.9% | 40 |
| 2024/08/23 | 24,975 | 25,010 | 24,835 | 25,010 | +55 | +0.2% | 55 |
| 2024/08/22 | 24,840 | 24,975 | 24,815 | 24,955 | +160 | +0.6% | 321 |
| 2024/08/21 | 24,690 | 24,795 | 24,690 | 24,795 | -150 | -0.6% | 51 |
| 2024/08/20 | 24,880 | 25,195 | 24,815 | 24,945 | +190 | +0.8% | 660 |
| 2024/08/19 | 24,915 | 24,920 | 24,750 | 24,755 | -190 | -0.8% | 591 |
| 2024/08/16 | 24,700 | 25,000 | 24,700 | 24,945 | +745 | +3.1% | 195 |
| 2024/08/15 | 23,735 | 24,355 | 23,735 | 24,200 | +240 | +1% | 155 |
| 2024/08/14 | 24,185 | 24,215 | 23,690 | 23,960 | +275 | +1.2% | 151 |
| 2024/08/13 | 23,245 | 23,770 | 23,245 | 23,685 | +560 | +2.4% | 159 |
| 2024/08/09 | 23,785 | 23,785 | 22,765 | 23,125 | +185 | +0.8% | 236 |
| 2024/08/08 | 24,410 | 24,910 | 22,940 | 22,940 | -470 | -2% | 399 |
| 2024/08/07 | 23,300 | 25,990 | 22,510 | 23,410 | -1,890 | -7.5% | 377 |
| 2024/08/06 | 22,695 | 26,550 | 22,500 | 25,300 | +4,605 | +22.3% | 474 |
| 2024/08/05 | 23,030 | 24,030 | 20,200 | 20,695 | -3,335 | -13.9% | 13,744 |
| 2024/08/02 | 24,225 | 24,225 | 23,600 | 24,030 | -1,170 | -4.6% | 310 |
| 2024/08/01 | 25,985 | 25,985 | 25,000 | 25,200 | -805 | -3.1% | 440 |
| 2024/07/31 | 26,005 | 26,005 | 26,005 | 26,005 | +510 | +2% | 1 |
| 2024/07/30 | 25,485 | 25,630 | 25,465 | 25,495 | -135 | -0.5% | 116 |
| 2024/07/29 | 25,480 | 25,710 | 25,480 | 25,630 | +480 | +1.9% | 273 |
| 2024/07/26 | 25,195 | 25,310 | 25,150 | 25,150 | +10 | ±0% | 99 |
| 2024/07/25 | 25,455 | 25,455 | 25,070 | 25,140 | -890 | -3.4% | 197 |
201～
250
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
