0040
JPX日経インデックス400 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 25,645.33 (24/06/03) | 19,769.20 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 25,645.33 (24/06/03) | 21,088.93 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 25,474.81 | 25,645.33 | 24,875.32 | 25,130.50 | -156.32 | -0.6 | 1,530,681,310 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 24,787.93 | 25,446.41 | 24,593.17 | 25,286.82 | +354.38 | +1.4 | 21 |
| 24/04 | 25,180.79 | 25,197.67 | 23,521.85 | 24,932.44 | -114.81 | -0.5 | 21 |
| 24/03 | 24,190.54 | 25,513.01 | 23,662.04 | 25,047.25 | +880.78 | +3.6 | 20 |
| 24/02 | 22,891.11 | 24,352.10 | 22,832.29 | 24,166.47 | +1,107.73 | +4.8 | 19 |
| 24/01 | 21,311.09 | 23,240.97 | 21,088.93 | 23,058.74 | +1,678.74 | +7.9 | 19 |
| 23/12 | 21,537.00 | 21,560.87 | 20,705.42 | 21,380.00 | -66.17 | -0.3 | 21 |
| 23/11 | 20,484.56 | 21,724.76 | 20,472.87 | 21,446.17 | +1,260.04 | +6.2 | 20 |
| 23/10 | 21,044.87 | 21,202.84 | 19,769.20 | 20,186.13 | -727.93 | -3.5 | 21 |
| 23/09 | 21,053.91 | 21,987.22 | 20,843.99 | 20,914.06 | -166.64 | -0.8 | 20 |
| 23/08 | 21,092.76 | 21,188.71 | 20,121.96 | 21,080.70 | +37.62 | +0.2 | 22 |
| 23/07 | 20,942.16 | 21,111.86 | 20,051.68 | 21,043.08 | +277.17 | +1.3 | 20 |
| 23/06 | 19,332.11 | 21,042.53 | 19,305.68 | 20,765.91 | +1,434.23 | +7.4 | 22 |
| 23/05 | 18,647.39 | 19,808.33 | 18,621.75 | 19,331.68 | +811.54 | +4.4 | 20 |
| 23/04 | 18,152.11 | 18,520.14 | 17,647.78 | 18,520.14 | +462.38 | +2.6 | 20 |
| 23/03 | 17,939.25 | 18,673.81 | 17,204.27 | 18,057.76 | +85.32 | +0.5 | 22 |
| 23/02 | 17,889.13 | 18,080.82 | 17,689.60 | 17,972.44 | +167.81 | +0.9 | 19 |
| 23/01 | 16,911.65 | 17,961.54 | 16,759.95 | 17,804.63 | +765.12 | +4.5 | 19 |
| 22/12 | 18,006.66 | 18,057.96 | 16,953.55 | 17,039.51 | -859.75 | -4.8 | 22 |
| 22/11 | 17,373.31 | 18,271.76 | 17,119.67 | 17,899.26 | +576.42 | +3.3 | 20 |
| 22/10 | 16,396.69 | 17,371.36 | 16,293.27 | 17,322.84 | +854.55 | +5.2 | 20 |
| 22/09 | 17,525.20 | 17,931.47 | 16,415.98 | 16,468.29 | -1,211.01 | -6.9 | 20 |
| 22/08 | 17,490.82 | 18,087.79 | 17,282.63 | 17,679.30 | +216.70 | +1.2 | 22 |
| 22/07 | 16,859.91 | 17,628.69 | 16,502.74 | 17,462.60 | +651.14 | +3.9 | 20 |
| 22/06 | 17,284.92 | 17,825.46 | 16,241.06 | 16,811.46 | -434.47 | -2.5 | 22 |
| 22/05 | 17,117.49 | 17,373.33 | 16,466.38 | 17,245.93 | +123.73 | +0.7 | 19 |
| 22/04 | 17,432.01 | 17,742.38 | 16,617.98 | 17,122.20 | -434.88 | -2.5 | 20 |
| 22/03 | 17,139.90 | 18,007.45 | 15,831.80 | 17,557.08 | +583.91 | +3.4 | 22 |
| 22/02 | 17,185.33 | 17,727.38 | 16,620.27 | 16,973.17 | -113.92 | -0.7 | 18 |
| 22/01 | 18,197.31 | 18,425.37 | 16,565.93 | 17,087.09 | -903.88 | -5.0 | 19 |
| 21/12 | 17,427.29 | 18,204.33 | 17,282.76 | 17,990.97 | +589.99 | +3.4 | 22 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて