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 | 25,796.01 | 24,633.13 | 25,684.60 | +397.78 | +1.6 | 1,198,037,420 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 12,483.70 | 13,223.99 | 11,535.44 | 13,182.36 | +694.90 | +5.6 | 20 |
| 16/10 | 11,925.13 | 12,490.87 | 11,897.16 | 12,487.46 | +640.97 | +5.4 | 20 |
| 16/09 | 11,977.75 | 12,218.49 | 11,628.31 | 11,846.49 | -121.07 | -1.0 | 20 |
| 16/08 | 11,740.65 | 11,982.27 | 11,347.67 | 11,967.56 | +87.61 | +0.7 | 22 |
| 16/07 | 11,331.77 | 12,104.60 | 10,893.60 | 11,879.95 | +629.75 | +5.6 | 20 |
| 16/06 | 12,362.88 | 12,396.38 | 10,768.53 | 11,250.20 | -1,203.06 | -9.7 | 22 |
| 16/05 | 11,910.55 | 12,463.94 | 11,647.01 | 12,453.26 | +328.58 | +2.7 | 19 |
| 16/04 | 12,118.72 | 12,803.38 | 11,289.71 | 12,124.68 | -37.11 | -0.3 | 20 |
| 16/03 | 11,734.45 | 12,523.23 | 11,633.67 | 12,161.79 | +406.14 | +3.5 | 22 |
| 16/02 | 13,071.63 | 13,233.10 | 10,756.46 | 11,755.65 | -1,161.78 | -9.0 | 20 |
| 16/01 | 13,816.70 | 13,921.89 | 11,732.82 | 12,917.43 | -1,034.50 | -7.4 | 19 |
| 15/12 | 14,280.44 | 14,479.20 | 13,512.82 | 13,951.93 | -280.34 | -2.0 | 21 |
| 15/11 | 13,823.48 | 14,521.94 | 13,670.18 | 14,232.27 | +231.56 | +1.7 | 19 |
| 15/10 | 12,726.19 | 14,101.66 | 12,652.66 | 14,000.71 | +1,372.17 | +10.9 | 21 |
| 15/09 | 13,722.94 | 13,735.66 | 12,277.49 | 12,628.54 | -1,185.17 | -8.6 | 19 |
| 15/08 | 14,967.17 | 15,362.67 | 12,743.85 | 13,813.71 | -1,147.95 | -7.7 | 21 |
| 15/07 | 14,761.06 | 15,118.04 | 13,801.51 | 14,961.66 | +245.47 | +1.7 | 22 |
| 15/06 | 15,010.05 | 15,226.55 | 14,586.37 | 14,716.19 | -404.93 | -2.7 | 22 |
| 15/05 | 14,382.75 | 15,186.65 | 14,235.44 | 15,121.12 | +699.57 | +4.9 | 18 |
| 15/04 | 13,967.57 | 14,825.53 | 13,801.63 | 14,421.55 | +398.59 | +2.8 | 21 |
| 15/03 | 13,872.28 | 14,489.89 | 13,659.84 | 14,022.96 | +196.29 | +1.4 | 22 |
| 15/02 | 12,716.40 | 13,872.60 | 12,594.19 | 13,826.67 | +996.50 | +7.8 | 19 |
| 15/01 | 12,699.31 | 13,002.25 | 12,183.38 | 12,830.17 | +61.75 | +0.5 | 19 |
| 14/12 | 12,858.99 | 13,208.49 | 12,214.71 | 12,768.42 | -67.11 | -0.5 | 21 |
| 14/11 | 12,408.60 | 12,895.74 | 12,351.48 | 12,835.53 | +662.91 | +5.5 | 18 |
| 14/10 | 12,046.11 | 12,218.90 | 10,712.64 | 12,172.62 | +116.95 | +1.0 | 22 |
| 14/09 | 11,616.51 | 12,246.68 | 11,605.71 | 12,055.67 | +461.02 | +4.0 | 20 |
| 14/08 | 11,638.58 | 11,796.75 | 11,145.89 | 11,594.65 | -139.92 | -1.2 | 21 |
| 14/07 | 11,490.51 | 11,844.98 | 11,349.82 | 11,734.57 | +268.34 | +2.3 | 22 |
| 14/06 | 11,031.65 | 11,590.34 | 11,031.65 | 11,466.23 | +520.41 | +4.8 | 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