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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 24,610 | 24,610 | 24,500 | 24,570 | ±0 | ±0% | 2,401 |
| 2024/02/27 | 24,560 | 24,625 | 24,560 | 24,570 | +5 | ±0% | 2,185 |
| 2024/02/26 | 24,450 | 24,630 | 24,450 | 24,565 | +215 | +0.9% | 526 |
| 2024/02/22 | 24,305 | 24,430 | 24,300 | 24,350 | +265 | +1.1% | 10,770 |
| 2024/02/21 | 24,035 | 24,100 | 24,000 | 24,085 | -65 | -0.3% | 15,409 |
| 2024/02/20 | 24,270 | 24,270 | 24,105 | 24,150 | +85 | +0.4% | 15,840 |
| 2024/02/19 | 24,130 | 24,130 | 24,065 | 24,065 | -135 | -0.6% | 8,119 |
| 2024/02/16 | 24,160 | 24,200 | 24,000 | 24,200 | +430 | +1.8% | 128 |
| 2024/02/15 | 23,610 | 23,770 | 23,610 | 23,770 | +160 | +0.7% | 2 |
| 2024/02/14 | 24,215 | 24,215 | 23,610 | 23,610 | -200 | -0.8% | 83 |
| 2024/02/13 | 23,635 | 23,885 | 23,635 | 23,810 | +310 | +1.3% | 5,801 |
| 2024/02/09 | 23,430 | 23,500 | 23,375 | 23,500 | -10 | ±0% | 68 |
| 2024/02/08 | 23,455 | 23,510 | 23,455 | 23,510 | +295 | +1.3% | 11 |
| 2024/02/07 | 23,215 | 23,215 | 23,215 | 23,215 | -15 | -0.1% | 1 |
| 2024/02/06 | 23,295 | 23,295 | 23,230 | 23,230 | -65 | -0.3% | 48 |
| 2024/02/05 | 23,295 | 23,295 | 23,295 | 23,295 | -15 | -0.1% | 2 |
| 2024/02/02 | 23,320 | 23,380 | 23,280 | 23,310 | +65 | +0.3% | 226 |
| 2024/02/01 | 23,240 | 23,245 | 23,240 | 23,245 | -105 | -0.4% | 55 |
| 2024/01/31 | 23,295 | 23,350 | 23,295 | 23,350 | +170 | +0.7% | 22 |
| 2024/01/30 | 23,245 | 23,245 | 23,180 | 23,180 | -20 | -0.1% | 52 |
| 2024/01/29 | 23,070 | 23,200 | 23,070 | 23,200 | +245 | +1.1% | 45 |
| 2024/01/26 | 23,100 | 23,105 | 22,955 | 22,955 | -145 | -0.6% | 129 |
| 2024/01/25 | 23,150 | 23,150 | 23,100 | 23,100 | -170 | -0.7% | 3 |
| 2024/01/24 | 23,270 | 23,270 | 23,270 | 23,270 | -225 | -1% | 27 |
| 2024/01/23 | 23,575 | 23,575 | 23,495 | 23,495 | +165 | +0.7% | 149 |
| 2024/01/22 | 23,110 | 23,330 | 23,110 | 23,330 | +285 | +1.2% | 29 |
| 2024/01/19 | 23,085 | 23,085 | 23,045 | 23,045 | +130 | +0.6% | 105 |
| 2024/01/18 | 22,915 | 22,915 | 22,915 | 22,915 | -110 | -0.5% | 5 |
| 2024/01/17 | 23,300 | 23,300 | 23,025 | 23,025 | +25 | +0.1% | 2,062 |
| 2024/01/16 | 23,200 | 23,200 | 23,000 | 23,000 | -160 | -0.7% | 56 |
| 2024/01/15 | 22,920 | 23,205 | 22,920 | 23,160 | +240 | +1% | 29 |
| 2024/01/12 | 22,925 | 23,010 | 22,520 | 22,920 | +120 | +0.5% | 110 |
| 2024/01/11 | 22,740 | 22,800 | 22,740 | 22,800 | +405 | +1.8% | 151 |
| 2024/01/10 | 22,420 | 22,420 | 22,395 | 22,395 | +395 | +1.8% | 94 |
| 2024/01/09 | 22,195 | 22,200 | 22,000 | 22,000 | -145 | -0.7% | 111 |
| 2024/01/05 | 22,040 | 22,145 | 22,040 | 22,145 | +145 | +0.7% | 744 |
| 2024/01/04 | 21,820 | 22,005 | 21,820 | 22,000 | +95 | +0.4% | 45 |
| 2023/12/29 | 21,785 | 21,905 | 21,785 | 21,905 | +120 | +0.6% | 5 |
| 2023/12/28 | 21,510 | 21,800 | 21,510 | 21,785 | -115 | -0.5% | 37 |
| 2023/12/27 | 21,660 | 21,900 | 21,660 | 21,900 | +255 | +1.2% | 96 |
| 2023/12/26 | 21,565 | 21,645 | 21,565 | 21,645 | -90 | -0.4% | 145 |
| 2023/12/25 | 21,710 | 21,735 | 21,710 | 21,735 | -165 | -0.8% | 46 |
| 2023/12/22 | 21,600 | 21,900 | 21,595 | 21,900 | +300 | +1.4% | 446 |
| 2023/12/21 | 21,525 | 21,600 | 21,525 | 21,600 | -190 | -0.9% | 1,173 |
| 2023/12/20 | 21,790 | 21,790 | 21,790 | 21,790 | - | - | 410 |
| 2023/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/18 | 21,330 | 22,200 | 21,325 | 21,325 | -350 | -1.6% | 523 |
| 2023/12/15 | 21,385 | 21,675 | 21,385 | 21,675 | +205 | +1% | 22 |
| 2023/12/14 | 22,065 | 22,065 | 21,425 | 21,470 | - | - | 2,902 |
| 2023/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
351～
400
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
