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 | 24,633.13 | 24,927.54 | -359.28 | -1.4 | 1,397,035,015 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 20/01 | 15,186.89 | 15,634.74 | 14,940.97 | 15,091.79 | -284.59 | -1.9 | 19 |
| 19/12 | 15,243.83 | 15,614.91 | 15,117.48 | 15,376.38 | +193.09 | +1.3 | 21 |
| 19/11 | 14,791.59 | 15,374.66 | 14,790.54 | 15,183.29 | +270.16 | +1.8 | 20 |
| 19/10 | 14,271.32 | 14,938.53 | 13,956.69 | 14,913.13 | +712.05 | +5.0 | 21 |
| 19/09 | 13,443.85 | 14,622.59 | 13,408.06 | 14,201.08 | +707.60 | +5.2 | 19 |
| 19/08 | 13,839.97 | 13,959.52 | 13,036.39 | 13,493.48 | -427.98 | -3.1 | 21 |
| 19/07 | 14,017.18 | 14,170.84 | 13,628.06 | 13,921.46 | +97.80 | +0.7 | 22 |
| 19/06 | 13,275.65 | 13,926.67 | 13,268.65 | 13,823.66 | +362.02 | +2.7 | 20 |
▶︎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