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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 15,090 | 15,090 | 15,040 | 15,080 | +50 | +0.3% | 3,566 |
| 2015/07/22 | 15,080 | 15,080 | 15,020 | 15,030 | -150 | -1% | 1,055 |
| 2015/07/21 | 15,170 | 15,190 | 15,110 | 15,180 | +90 | +0.6% | 3,299 |
| 2015/07/17 | 15,070 | 15,100 | 15,050 | 15,090 | +40 | +0.3% | 3,092 |
| 2015/07/16 | 15,030 | 15,060 | 15,000 | 15,050 | +110 | +0.7% | 23,008 |
| 2015/07/15 | 14,940 | 14,960 | 14,900 | 14,940 | +100 | +0.7% | 16,672 |
| 2015/07/14 | 14,870 | 14,930 | 14,830 | 14,840 | +180 | +1.2% | 20,094 |
| 2015/07/13 | 14,590 | 14,690 | 14,530 | 14,660 | +230 | +1.6% | 1,244 |
| 2015/07/10 | 14,420 | 14,580 | 14,370 | 14,430 | +70 | +0.5% | 4,506 |
| 2015/07/09 | 14,100 | 14,370 | 13,900 | 14,360 | -40 | -0.3% | 18,787 |
| 2015/07/08 | 14,820 | 14,820 | 14,400 | 14,400 | -600 | -4% | 14,784 |
| 2015/07/07 | 15,050 | 15,080 | 15,000 | 15,000 | +120 | +0.8% | 3,423 |
| 2015/07/06 | 14,890 | 14,980 | 14,820 | 14,880 | -250 | -1.7% | 5,209 |
| 2015/07/03 | 15,100 | 15,160 | 15,060 | 15,130 | +40 | +0.3% | 2,791 |
| 2015/07/02 | 15,140 | 15,160 | 15,080 | 15,090 | +110 | +0.7% | 3,174 |
| 2015/07/01 | 14,990 | 14,990 | 14,920 | 14,980 | +80 | +0.5% | 6,127 |
| 2015/06/30 | 14,890 | 14,930 | 14,860 | 14,900 | +20 | +0.1% | 4,800 |
| 2015/06/29 | 14,760 | 15,000 | 14,760 | 14,880 | -360 | -2.4% | 14,864 |
| 2015/06/26 | 15,230 | 15,290 | 15,160 | 15,240 | -40 | -0.3% | 6,226 |
| 2015/06/25 | 15,300 | 15,340 | 15,280 | 15,280 | -100 | -0.7% | 5,745 |
| 2015/06/24 | 15,400 | 15,420 | 15,360 | 15,380 | +70 | +0.5% | 6,253 |
| 2015/06/23 | 15,180 | 15,320 | 15,180 | 15,310 | +240 | +1.6% | 5,469 |
| 2015/06/22 | 14,910 | 15,080 | 14,910 | 15,070 | +120 | +0.8% | 15,729 |
| 2015/06/19 | 14,930 | 14,950 | 14,870 | 14,950 | +140 | +0.9% | 11,489 |
| 2015/06/18 | 14,910 | 14,910 | 14,800 | 14,810 | -150 | -1% | 37,871 |
| 2015/06/17 | 15,020 | 15,050 | 14,910 | 14,960 | -40 | -0.3% | 3,971 |
| 2015/06/16 | 15,000 | 15,040 | 14,990 | 15,000 | -80 | -0.5% | 1,706 |
| 2015/06/15 | 14,960 | 15,080 | 14,960 | 15,080 | -20 | -0.1% | 1,249 |
| 2015/06/12 | 15,120 | 15,120 | 15,050 | 15,100 | +20 | +0.1% | 3,176 |
| 2015/06/11 | 15,020 | 15,120 | 15,010 | 15,080 | +170 | +1.1% | 6,543 |
| 2015/06/10 | 14,980 | 15,070 | 14,890 | 14,910 | -50 | -0.3% | 18,126 |
| 2015/06/09 | 15,100 | 15,130 | 14,960 | 14,960 | -250 | -1.6% | 5,817 |
| 2015/06/08 | 15,310 | 15,310 | 15,170 | 15,210 | -30 | -0.2% | 8,827 |
| 2015/06/05 | 15,210 | 15,250 | 15,180 | 15,240 | -60 | -0.4% | 5,094 |
| 2015/06/04 | 15,310 | 15,330 | 15,270 | 15,300 | +30 | +0.2% | 4,669 |
| 2015/06/03 | 15,250 | 15,310 | 15,240 | 15,270 | -50 | -0.3% | 7,282 |
| 2015/06/02 | 15,400 | 15,400 | 15,300 | 15,320 | -20 | -0.1% | 7,735 |
| 2015/06/01 | 15,230 | 15,360 | 15,200 | 15,340 | +30 | +0.2% | 10,818 |
| 2015/05/29 | 15,270 | 15,390 | 15,270 | 15,310 | -10 | -0.1% | 16,468 |
| 2015/05/28 | 15,310 | 15,380 | 15,270 | 15,320 | +110 | +0.7% | 8,470 |
| 2015/05/27 | 15,190 | 15,260 | 15,160 | 15,210 | ±0 | ±0% | 5,066 |
| 2015/05/26 | 15,230 | 15,240 | 15,180 | 15,210 | ±0 | ±0% | 9,493 |
| 2015/05/25 | 15,180 | 15,220 | 15,170 | 15,210 | +80 | +0.5% | 11,277 |
| 2015/05/22 | 15,090 | 15,130 | 15,030 | 15,130 | +30 | +0.2% | 14,779 |
| 2015/05/21 | 15,090 | 15,180 | 15,070 | 15,100 | +30 | +0.2% | 21,158 |
| 2015/05/20 | 15,050 | 15,120 | 15,030 | 15,070 | +110 | +0.7% | 12,921 |
| 2015/05/19 | 14,930 | 15,000 | 14,930 | 14,960 | +100 | +0.7% | 25,254 |
| 2015/05/18 | 14,760 | 14,880 | 14,760 | 14,860 | +140 | +1% | 10,367 |
| 2015/05/15 | 14,660 | 14,730 | 14,620 | 14,720 | +150 | +1% | 5,965 |
| 2015/05/14 | 14,630 | 14,690 | 14,570 | 14,570 | -140 | -1% | 7,241 |
2451～
2500
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
