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 |
|---|---|
| 25,665.56 (24/06/26) | 19,769.20 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 25,665.56 (24/06/26) | 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 | 25,665.56 | 24,633.13 | 25,516.86 | +230.04 | +0.9 | 1,094,265,219 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 14,380.42 | 14,384.33 | 13,439.52 | 13,461.64 | -929.19 | -6.5 | 19 |
| 19/04 | 14,360.55 | 14,529.91 | 14,227.24 | 14,390.83 | +214.01 | +1.5 | 20 |
| 19/03 | 14,316.56 | 14,486.10 | 13,963.16 | 14,176.82 | -93.83 | -0.7 | 20 |
| 19/02 | 13,916.93 | 14,434.67 | 13,644.12 | 14,270.65 | +338.00 | +2.4 | 19 |
| 19/01 | 13,022.76 | 14,000.53 | 12,830.87 | 13,932.65 | +679.28 | +5.1 | 19 |
| 18/12 | 14,937.30 | 15,000.43 | 12,512.40 | 13,253.37 | -1,493.21 | -10.1 | 19 |
| 18/11 | 14,602.34 | 14,948.37 | 14,141.93 | 14,746.58 | +162.49 | +1.1 | 21 |
| 18/10 | 16,069.44 | 16,287.24 | 14,010.84 | 14,584.09 | -1,511.95 | -9.4 | 22 |
| 18/09 | 15,290.77 | 16,191.67 | 14,800.58 | 16,096.04 | +763.87 | +5.0 | 18 |
| 18/08 | 15,584.52 | 15,677.68 | 14,766.22 | 15,332.17 | -167.61 | -1.1 | 23 |
| 18/07 | 15,262.92 | 15,694.70 | 14,820.44 | 15,499.78 | +187.38 | +1.2 | 21 |
| 18/06 | 15,411.59 | 15,948.61 | 15,184.65 | 15,312.40 | -137.30 | -0.9 | 21 |
| 18/05 | 15,691.81 | 16,069.99 | 15,316.74 | 15,449.70 | -263.08 | -1.7 | 21 |
| 18/04 | 15,173.61 | 15,744.20 | 14,914.27 | 15,712.78 | +532.69 | +3.5 | 20 |
| 18/03 | 15,487.21 | 15,488.62 | 14,550.75 | 15,180.09 | -433.36 | -2.8 | 21 |
| 18/02 | 16,366.04 | 16,536.33 | 14,998.61 | 15,613.45 | -637.23 | -3.9 | 19 |
| 18/01 | 16,289.58 | 16,940.79 | 16,250.06 | 16,250.68 | +176.58 | +1.1 | 19 |
| 17/12 | 15,993.81 | 16,234.79 | 15,601.26 | 16,074.10 | +197.34 | +1.2 | 21 |
| 17/11 | 15,725.52 | 16,410.93 | 15,426.07 | 15,876.76 | +246.63 | +1.6 | 20 |
| 17/10 | 14,813.12 | 15,697.17 | 14,749.31 | 15,630.13 | +842.93 | +5.7 | 21 |
| 17/09 | 14,384.03 | 14,865.36 | 14,008.10 | 14,787.20 | +462.79 | +3.2 | 20 |
| 17/08 | 14,396.17 | 14,603.56 | 14,078.85 | 14,324.41 | -65.52 | -0.5 | 22 |
| 17/07 | 14,367.50 | 14,537.82 | 14,284.77 | 14,389.93 | +36.30 | +0.3 | 20 |
| 17/06 | 13,999.34 | 14,490.18 | 13,996.13 | 14,353.63 | +376.62 | +2.7 | 22 |
| 17/05 | 13,685.91 | 14,209.13 | 13,672.37 | 13,977.01 | +285.47 | +2.1 | 20 |
| 17/04 | 13,581.38 | 13,767.06 | 13,018.61 | 13,691.54 | +169.09 | +1.3 | 20 |
| 17/03 | 13,821.86 | 14,128.59 | 13,522.45 | 13,522.45 | -225.76 | -1.6 | 22 |
| 17/02 | 13,553.38 | 13,992.39 | 13,518.22 | 13,748.21 | +105.86 | +0.8 | 20 |
| 17/01 | 13,754.89 | 13,979.82 | 13,391.05 | 13,642.35 | +27.55 | +0.2 | 19 |
| 16/12 | 13,339.93 | 13,975.07 | 13,112.43 | 13,614.80 | +432.44 | +3.3 | 21 |
▶︎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