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) | 19,293.38 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 25,513.01 (24/03/22) | 21,088.93 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 25,064.47 | 25,446.41 | 24,995.01 | 25,023.30 | -39.20 | -0.2 | 670,304,702 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 24,808.27 | 25,109.28 | 24,679.78 | 25,062.50 | +206.52 | +0.8 | 5 |
| 5/10 | 25,025.17 | 25,099.67 | 24,598.58 | 24,855.98 | +43.84 | +0.2 | 4 |
| 5/2 | 24,642.37 | 24,979.67 | 24,619.66 | 24,812.14 | +443.15 | +1.8 | 3 |
| 4/26 | 23,969.80 | 24,579.45 | 23,912.24 | 24,368.99 | +600.16 | +2.5 | 5 |
| 4/19 | 24,734.29 | 24,919.09 | 23,521.85 | 23,768.83 | -1,223.80 | -4.9 | 5 |
| 4/12 | 24,677.64 | 25,077.54 | 24,586.14 | 24,992.63 | +512.39 | +2.1 | 5 |
| 4/5 | 25,180.79 | 25,197.67 | 24,286.93 | 24,480.24 | -567.01 | -2.3 | 5 |
| 3/29 | 25,360.68 | 25,436.95 | 24,844.81 | 25,047.25 | -390.73 | -1.5 | 5 |
| 3/22 | 24,286.09 | 25,513.01 | 24,262.37 | 25,437.98 | +1,311.26 | +5.4 | 4 |
| 3/15 | 24,397.14 | 24,401.29 | 23,662.04 | 24,126.72 | -538.40 | -2.2 | 5 |
| 3/8 | 24,614.23 | 24,932.37 | 24,395.62 | 24,665.12 | +163.24 | +0.7 | 5 |
| 3/1 | 24,189.67 | 24,529.50 | 23,987.03 | 24,501.88 | +435.81 | +1.8 | 5 |
| 2/22 | 23,759.49 | 24,095.29 | 23,639.83 | 24,066.07 | +304.39 | +1.3 | 4 |
| 2/16 | 23,289.37 | 23,902.77 | 23,237.37 | 23,761.68 | +661.21 | +2.9 | 4 |
| 2/9 | 23,118.18 | 23,268.40 | 22,832.29 | 23,100.47 | +147.61 | +0.6 | 5 |
| 2/2 | 22,694.70 | 23,072.94 | 22,694.70 | 22,952.86 | +368.53 | +1.6 | 5 |
| 1/26 | 22,877.11 | 23,240.97 | 22,566.15 | 22,584.33 | -133.82 | -0.6 | 5 |
| 1/19 | 22,629.93 | 23,008.14 | 22,499.98 | 22,718.15 | +137.70 | +0.6 | 5 |
| 1/12 | 21,778.32 | 22,699.71 | 21,667.61 | 22,580.45 | +983.59 | +4.6 | 4 |
| 1/5 | 21,311.09 | 21,669.96 | 21,088.93 | 21,596.86 | +216.86 | +1.0 | 2 |
| 12/29 | 21,284.52 | 21,470.31 | 21,068.85 | 21,380.00 | +258.39 | +1.2 | 5 |
| 12/22 | 20,876.34 | 21,356.24 | 20,705.42 | 21,121.61 | +85.26 | +0.4 | 5 |
| 12/15 | 21,117.06 | 21,378.60 | 20,838.37 | 21,036.35 | +111.90 | +0.5 | 5 |
| 12/8 | 21,417.42 | 21,549.61 | 20,858.77 | 20,924.45 | -588.54 | -2.7 | 5 |
| 12/1 | 21,659.33 | 21,711.95 | 21,252.10 | 21,512.99 | -108.09 | -0.5 | 5 |
| 11/24 | 21,577.70 | 21,724.76 | 21,286.04 | 21,621.08 | +39.26 | +0.2 | 4 |
| 11/17 | 21,156.29 | 21,581.82 | 20,974.28 | 21,581.82 | +555.50 | +2.6 | 5 |
| 11/10 | 21,101.59 | 21,266.00 | 20,655.53 | 21,026.32 | +206.16 | +1.0 | 5 |
| 11/2 | 20,044.15 | 20,956.06 | 19,951.03 | 20,820.16 | +569.69 | +2.8 | 4 |
| 10/27 | 20,214.90 | 20,409.01 | 19,769.20 | 20,250.47 | -56.48 | -0.3 | 5 |
▶︎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