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 | 1,158,880,003 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 17,896.36 | 18,241.30 | 17,888.22 | 18,221.56 | +276.21 | +1.5 | 5 |
| 2/24 | 18,005.11 | 18,073.47 | 17,780.73 | 17,945.35 | -37.40 | -0.2 | 4 |
| 2/17 | 17,926.77 | 18,080.82 | 17,785.20 | 17,982.75 | +31.06 | +0.2 | 5 |
| 2/10 | 17,913.91 | 18,068.74 | 17,831.82 | 17,951.69 | +170.80 | +1.0 | 5 |
| 2/3 | 17,895.18 | 17,961.54 | 17,689.60 | 17,780.89 | -122.49 | -0.7 | 5 |
| 1/27 | 17,549.77 | 17,955.68 | 17,488.07 | 17,903.38 | +526.04 | +3.0 | 5 |
| 1/20 | 17,081.43 | 17,499.06 | 17,022.46 | 17,377.34 | +194.38 | +1.1 | 5 |
| 1/13 | 17,008.28 | 17,291.64 | 16,939.79 | 17,182.96 | +288.94 | +1.7 | 4 |
| 1/6 | 16,911.65 | 16,936.60 | 16,759.95 | 16,894.02 | -145.49 | -0.9 | 3 |
| 12/30 | 17,158.58 | 17,313.59 | 16,953.55 | 17,039.51 | -98.52 | -0.6 | 5 |
| 12/23 | 17,478.20 | 17,559.14 | 17,041.31 | 17,138.03 | -465.19 | -2.6 | 5 |
| 12/16 | 17,635.96 | 17,884.53 | 17,588.25 | 17,603.22 | -126.68 | -0.7 | 5 |
| 12/9 | 17,636.90 | 17,760.14 | 17,439.14 | 17,729.90 | +84.11 | +0.5 | 5 |
| 12/2 | 18,193.25 | 18,206.01 | 17,563.30 | 17,645.79 | -557.82 | -3.1 | 5 |
| 11/25 | 17,796.21 | 18,271.76 | 17,736.68 | 18,203.61 | +448.02 | +2.5 | 4 |
| 11/18 | 17,855.51 | 17,865.79 | 17,622.61 | 17,755.59 | -122.37 | -0.7 | 5 |
| 11/11 | 17,339.65 | 17,892.29 | 17,324.48 | 17,877.96 | +677.31 | +3.9 | 5 |
| 11/4 | 17,208.72 | 17,469.83 | 17,119.67 | 17,200.65 | +143.24 | +0.8 | 4 |
| 10/28 | 17,072.11 | 17,311.06 | 16,936.05 | 17,057.41 | +181.70 | +1.1 | 5 |
| 10/21 | 16,873.70 | 17,138.30 | 16,806.49 | 16,875.71 | -167.87 | -1.0 | 5 |
| 10/14 | 16,945.43 | 17,113.12 | 16,631.39 | 17,043.58 | -87.12 | -0.5 | 4 |
| 10/7 | 16,396.69 | 17,371.36 | 16,293.27 | 17,130.70 | +662.41 | +4.0 | 5 |
| 9/30 | 16,993.26 | 16,993.26 | 16,415.98 | 16,468.29 | -753.94 | -4.4 | 5 |
| 9/22 | 17,558.12 | 17,615.34 | 17,107.55 | 17,222.23 | -224.15 | -1.3 | 3 |
| 9/16 | 17,890.66 | 17,931.47 | 17,405.75 | 17,446.38 | -295.78 | -1.7 | 5 |
| 9/9 | 17,343.46 | 17,783.72 | 17,201.18 | 17,742.16 | +360.46 | +2.1 | 5 |
| 9/2 | 17,551.48 | 17,746.38 | 17,293.80 | 17,381.70 | -456.69 | -2.6 | 5 |
| 8/26 | 17,826.27 | 17,957.19 | 17,696.40 | 17,838.39 | -120.62 | -0.7 | 5 |
| 8/19 | 17,780.66 | 18,087.79 | 17,778.15 | 17,959.01 | +200.99 | +1.1 | 5 |
| 8/12 | 17,444.68 | 17,758.36 | 17,309.45 | 17,758.02 | +247.07 | +1.4 | 4 |
▶︎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
