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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 24,745.14 | 24,882.34 | 24,163.31 | 24,259.11 | -283.79 | -1.2 | 1,158,880,002 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 21,458.05 | 21,518.02 | 20,843.99 | 20,914.06 | -467.19 | -2.2 | 5 |
| 9/22 | 21,812.26 | 21,914.92 | 21,200.13 | 21,381.25 | -515.65 | -2.4 | 4 |
| 9/15 | 21,393.37 | 21,987.22 | 21,245.26 | 21,896.90 | +587.37 | +2.8 | 5 |
| 9/8 | 21,305.17 | 21,660.16 | 21,260.62 | 21,309.53 | +72.31 | +0.3 | 5 |
| 9/1 | 20,645.40 | 21,288.45 | 20,633.05 | 21,237.22 | +766.36 | +3.7 | 5 |
| 8/25 | 20,267.73 | 20,713.74 | 20,183.84 | 20,470.86 | +244.93 | +1.2 | 5 |
| 8/18 | 20,855.68 | 20,924.56 | 20,121.96 | 20,225.93 | -602.36 | -2.9 | 5 |
| 8/10 | 20,462.39 | 20,843.62 | 20,442.79 | 20,828.29 | +252.58 | +1.2 | 4 |
| 8/4 | 20,976.46 | 21,188.71 | 20,405.90 | 20,575.71 | -166.32 | -0.8 | 5 |
| 7/28 | 20,648.57 | 20,817.05 | 20,408.22 | 20,742.03 | +244.49 | +1.2 | 5 |
| 7/21 | 20,309.75 | 20,689.22 | 20,309.48 | 20,497.54 | +187.08 | +0.9 | 4 |
| 7/14 | 20,430.88 | 20,493.83 | 20,051.68 | 20,310.46 | -107.02 | -0.5 | 5 |
| 7/7 | 20,942.16 | 21,078.32 | 20,366.24 | 20,417.48 | -348.43 | -1.7 | 5 |
| 6/30 | 20,515.18 | 20,981.48 | 20,310.91 | 20,765.91 | +177.84 | +0.9 | 5 |
| 6/23 | 21,028.17 | 21,042.53 | 20,479.25 | 20,588.07 | -360.87 | -1.7 | 5 |
| 6/16 | 20,328.02 | 21,020.54 | 20,278.70 | 20,948.94 | +708.98 | +3.5 | 5 |
| 6/9 | 20,066.00 | 20,484.92 | 19,810.02 | 20,239.96 | +423.34 | +2.1 | 5 |
| 6/2 | 19,672.03 | 19,821.51 | 19,293.38 | 19,816.62 | +388.22 | +2.0 | 5 |
| 5/26 | 19,515.72 | 19,808.33 | 19,385.80 | 19,428.40 | -113.78 | -0.6 | 5 |
| 5/19 | 18,972.68 | 19,623.92 | 18,942.58 | 19,542.18 | +673.62 | +3.6 | 5 |
| 5/12 | 18,683.04 | 18,894.08 | 18,621.75 | 18,868.56 | +167.38 | +0.9 | 5 |
| 5/2 | 18,647.39 | 18,776.44 | 18,628.68 | 18,701.18 | +181.04 | +1.0 | 2 |
| 4/28 | 18,390.98 | 18,520.14 | 18,148.42 | 18,520.14 | +170.33 | +0.9 | 5 |
| 4/21 | 18,265.00 | 18,443.58 | 18,215.71 | 18,349.81 | +135.46 | +0.7 | 5 |
| 4/14 | 17,806.53 | 18,229.11 | 17,769.68 | 18,214.35 | +514.38 | +2.9 | 5 |
| 4/7 | 18,152.11 | 18,233.09 | 17,647.78 | 17,699.97 | -357.79 | -2.0 | 5 |
| 3/31 | 17,701.73 | 18,121.10 | 17,622.03 | 18,057.76 | +431.49 | +2.5 | 5 |
| 3/24 | 17,575.78 | 17,762.05 | 17,392.22 | 17,626.27 | -28.21 | -0.2 | 4 |
| 3/17 | 18,120.52 | 18,126.51 | 17,204.27 | 17,654.48 | -651.61 | -3.6 | 5 |
| 3/10 | 18,351.63 | 18,673.81 | 18,291.92 | 18,306.09 | +84.53 | +0.5 | 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
