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 |
|---|---|
| 25,513.01 (24/03/22) | 18,621.75 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 25,513.01 (24/03/22) | 21,088.93 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 24,787.93 | 24,906.34 | 24,683.30 | 24,809.81 | -122.63 | -0.5 | 958,485,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 24,642.37 | 24,979.67 | 24,619.66 | 24,932.44 | +563.45 | +2.3 | 1 |
| 4/26 | 24,188.60 | 24,437.80 | 24,063.89 | 24,368.99 | +205.45 | +0.9 | 1 |
| 4/25 | 24,409.36 | 24,484.46 | 24,154.48 | 24,163.54 | -415.91 | -1.7 | 1 |
| 4/24 | 24,250.79 | 24,579.45 | 24,235.26 | 24,579.45 | +444.26 | +1.8 | 1 |
| 4/23 | 24,287.94 | 24,314.78 | 24,048.70 | 24,135.19 | +37.93 | +0.2 | 1 |
| 4/22 | 23,969.80 | 24,189.70 | 23,912.24 | 24,097.26 | +328.43 | +1.4 | 1 |
| 4/19 | 24,069.95 | 24,096.74 | 23,521.85 | 23,768.83 | -466.88 | -1.9 | 1 |
| 4/18 | 24,026.62 | 24,340.81 | 23,989.26 | 24,235.71 | +98.97 | +0.4 | 1 |
| 4/17 | 24,501.64 | 24,507.45 | 24,136.74 | 24,136.74 | -294.25 | -1.2 | 1 |
| 4/16 | 24,696.64 | 24,714.93 | 24,360.84 | 24,430.99 | -488.10 | -2.0 | 1 |
| 4/15 | 24,734.29 | 24,919.09 | 24,620.84 | 24,919.09 | -73.54 | -0.3 | 1 |
| 4/12 | 25,004.64 | 25,077.54 | 24,908.63 | 24,992.63 | +136.50 | +0.6 | 1 |
| 4/11 | 24,586.14 | 24,876.54 | 24,586.14 | 24,856.13 | +38.13 | +0.2 | 1 |
| 4/10 | 24,832.98 | 24,908.31 | 24,788.15 | 24,818.00 | -140.62 | -0.6 | 1 |
| 4/9 | 24,806.95 | 24,960.82 | 24,749.51 | 24,958.62 | +247.08 | +1.0 | 1 |
| 4/8 | 24,677.64 | 24,844.34 | 24,622.17 | 24,711.54 | +231.30 | +0.9 | 1 |
| 4/5 | 24,470.00 | 24,523.85 | 24,286.93 | 24,480.24 | -280.04 | -1.1 | 1 |
| 4/4 | 24,758.03 | 24,945.07 | 24,733.89 | 24,760.28 | +249.05 | +1.0 | 1 |
| 4/3 | 24,430.75 | 24,602.28 | 24,325.90 | 24,511.23 | -98.38 | -0.4 | 1 |
| 4/2 | 24,679.96 | 24,839.36 | 24,523.76 | 24,609.61 | -19.48 | -0.1 | 1 |
| 4/1 | 25,180.79 | 25,197.67 | 24,544.93 | 24,629.09 | -418.16 | -1.7 | 1 |
| 3/29 | 24,995.83 | 25,125.57 | 24,959.51 | 25,047.25 | +148.41 | +0.6 | 1 |
| 3/28 | 25,012.37 | 25,145.17 | 24,844.81 | 24,898.84 | -415.06 | -1.6 | 1 |
| 3/27 | 25,246.44 | 25,436.95 | 25,208.24 | 25,313.90 | +186.05 | +0.7 | 1 |
| 3/26 | 25,045.99 | 25,182.17 | 25,007.52 | 25,127.85 | +37.16 | +0.2 | 1 |
| 3/25 | 25,360.68 | 25,370.06 | 25,089.80 | 25,090.69 | -347.29 | -1.4 | 1 |
| 3/22 | 25,411.14 | 25,513.01 | 25,308.64 | 25,437.98 | +127.31 | +0.5 | 1 |
| 3/21 | 25,173.59 | 25,329.85 | 25,159.80 | 25,310.67 | +425.88 | +1.7 | 1 |
| 3/19 | 24,584.15 | 24,884.79 | 24,538.38 | 24,884.79 | +255.66 | +1.0 | 1 |
| 3/18 | 24,286.09 | 24,641.25 | 24,262.37 | 24,629.13 | +502.41 | +2.1 | 1 |
▶︎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