0040
JPX日経インデックス400 株価時系列データ
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 27,097.29 (24/07/11) | 20,186.59 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 27,097.29 (24/07/11) | 20,186.59 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 24,850.98 | 25,090.51 | 24,535.31 | 24,970.64 | -248.70 | -1.0 | 1,056,027,209 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/11 | 18,270.59 | 18,581.39 | 17,400.98 | 17,400.98 | -628.08 | -3.5 | 20 |
| 21/10 | 18,114.07 | 18,408.54 | 17,354.41 | 18,029.06 | -264.24 | -1.4 | 21 |
| 21/09 | 17,702.10 | 19,181.57 | 17,700.98 | 18,293.30 | +636.74 | +3.6 | 20 |
| 21/08 | 17,216.42 | 17,744.04 | 16,932.21 | 17,656.56 | +598.18 | +3.5 | 21 |
| 21/07 | 17,562.70 | 17,759.51 | 16,929.21 | 17,058.38 | -450.46 | -2.6 | 20 |
| 21/06 | 17,457.07 | 17,902.44 | 17,027.51 | 17,508.84 | +123.76 | +0.7 | 22 |
| 21/05 | 17,302.82 | 17,640.26 | 16,640.19 | 17,385.08 | +283.94 | +1.7 | 18 |
| 21/04 | 17,791.38 | 17,948.04 | 16,913.67 | 17,101.14 | -521.75 | -3.0 | 21 |
| 21/03 | 17,096.78 | 18,157.65 | 16,813.45 | 17,622.89 | +751.25 | +4.5 | 23 |
| 21/02 | 16,393.90 | 17,888.64 | 16,393.82 | 16,871.64 | +461.36 | +2.8 | 18 |
| 21/01 | 16,389.13 | 17,128.10 | 16,082.48 | 16,410.28 | +68.48 | +0.4 | 19 |
| 20/12 | 16,053.93 | 16,482.55 | 15,867.76 | 16,341.80 | +387.32 | +2.4 | 22 |
| 20/11 | 14,328.91 | 16,285.64 | 14,322.54 | 15,954.48 | +1,744.29 | +12.3 | 19 |
| 20/10 | 14,617.28 | 14,940.59 | 14,196.87 | 14,210.19 | -407.09 | -2.8 | 22 |
| 20/09 | 14,574.41 | 14,963.93 | 14,400.35 | 14,617.28 | +6.02 | +0.0 | 20 |
| 20/08 | 13,620.80 | 14,774.83 | 13,593.27 | 14,611.26 | +1,113.05 | +8.3 | 20 |
| 20/07 | 14,078.13 | 14,353.32 | 13,498.21 | 13,498.21 | -551.66 | -3.9 | 21 |
| 20/06 | 14,079.18 | 14,714.70 | 13,801.09 | 14,049.87 | -29.02 | -0.2 | 22 |
| 20/05 | 13,021.64 | 14,206.84 | 12,699.69 | 14,078.89 | +951.55 | +7.3 | 18 |
| 20/04 | 12,439.53 | 13,255.02 | 11,809.82 | 13,127.34 | +554.16 | +4.4 | 21 |
| 20/03 | 13,380.14 | 13,916.86 | 10,783.62 | 12,573.18 | -1,011.10 | -7.4 | 21 |
| 20/02 | 14,882.47 | 15,634.70 | 13,487.39 | 13,584.28 | -1,507.51 | -10.0 | 18 |
▶︎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
