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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 27,097.29 (24/07/11) | 20,186.59 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 24,745.14 | 24,882.34 | 24,131.39 | 24,294.93 | -247.97 | -1.0 | 314,119,203 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 14,348.07 | 14,543.48 | 14,316.82 | 14,439.66 | +49.27 | +0.3 | 4 |
| 9/13 | 13,760.17 | 14,400.95 | 13,758.56 | 14,390.39 | +641.48 | +4.7 | 5 |
| 9/6 | 13,443.85 | 13,785.39 | 13,408.06 | 13,748.91 | +255.43 | +1.9 | 5 |
| 8/30 | 13,150.98 | 13,498.89 | 13,071.59 | 13,493.48 | +88.37 | +0.7 | 5 |
| 8/23 | 13,343.71 | 13,428.38 | 13,284.65 | 13,405.11 | +158.17 | +1.2 | 5 |
| 8/16 | 13,293.38 | 13,392.86 | 13,070.73 | 13,246.94 | -167.79 | -1.3 | 4 |
| 8/9 | 13,523.96 | 13,550.13 | 13,036.39 | 13,414.73 | -248.84 | -1.8 | 5 |
| 8/2 | 13,948.82 | 14,038.97 | 13,596.72 | 13,663.57 | -308.57 | -2.2 | 5 |
| 7/26 | 13,872.57 | 14,060.17 | 13,816.56 | 13,972.14 | +52.57 | +0.4 | 5 |
| 7/19 | 13,986.39 | 14,006.81 | 13,628.06 | 13,919.57 | -105.79 | -0.8 | 4 |
| 7/12 | 14,119.49 | 14,123.52 | 13,929.41 | 14,025.36 | -136.09 | -1.0 | 5 |
| 7/5 | 14,017.18 | 14,170.84 | 13,981.36 | 14,161.45 | +337.79 | +2.4 | 5 |
| 6/28 | 13,747.69 | 13,855.14 | 13,653.63 | 13,823.66 | +53.14 | +0.4 | 5 |
| 6/21 | 13,718.42 | 13,926.67 | 13,588.99 | 13,770.52 | +10.11 | +0.1 | 5 |
| 6/14 | 13,749.99 | 13,898.79 | 13,636.46 | 13,760.41 | +133.03 | +1.0 | 5 |
| 6/7 | 13,275.65 | 13,635.69 | 13,268.65 | 13,627.38 | +165.74 | +1.2 | 5 |
| 5/31 | 13,736.38 | 13,849.22 | 13,457.80 | 13,461.64 | -262.01 | -1.9 | 5 |
| 5/24 | 13,854.07 | 13,925.57 | 13,576.90 | 13,723.65 | -115.64 | -0.8 | 5 |
| 5/17 | 13,703.12 | 13,915.08 | 13,439.52 | 13,839.29 | +58.19 | +0.4 | 5 |
| 5/10 | 14,380.42 | 14,384.33 | 13,694.35 | 13,781.10 | -609.73 | -4.2 | 4 |
| 4/26 | 14,335.51 | 14,485.33 | 14,248.37 | 14,390.83 | +23.58 | +0.2 | 5 |
| 4/19 | 14,440.07 | 14,510.49 | 14,324.01 | 14,367.25 | +95.34 | +0.7 | 5 |
| 4/12 | 14,484.36 | 14,484.36 | 14,227.24 | 14,271.91 | -184.74 | -1.3 | 5 |
| 4/5 | 14,360.55 | 14,529.91 | 14,306.20 | 14,456.65 | +279.83 | +2.0 | 5 |
| 3/29 | 14,171.21 | 14,395.13 | 13,976.17 | 14,176.82 | -209.66 | -1.5 | 5 |
| 3/22 | 14,336.20 | 14,403.10 | 14,248.36 | 14,386.48 | +120.26 | +0.8 | 4 |
| 3/15 | 13,999.55 | 14,342.79 | 13,969.64 | 14,266.22 | +283.45 | +2.0 | 5 |
| 3/8 | 14,480.06 | 14,486.10 | 13,963.16 | 13,982.77 | -371.18 | -2.6 | 5 |
| 3/1 | 14,393.68 | 14,434.67 | 14,263.48 | 14,353.95 | ー | ー | 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
