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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 17,490.82 | 17,630.79 | 17,282.63 | 17,510.95 | +48.35 | +0.3 | 5 |
| 7/29 | 17,501.72 | 17,613.78 | 17,413.00 | 17,462.60 | -143.43 | -0.8 | 5 |
| 7/22 | 17,154.60 | 17,628.69 | 17,016.58 | 17,606.03 | +572.41 | +3.4 | 4 |
| 7/15 | 17,234.51 | 17,338.74 | 16,869.85 | 17,033.62 | +29.87 | +0.2 | 5 |
| 7/8 | 16,696.20 | 17,179.81 | 16,660.22 | 17,003.75 | +428.30 | +2.6 | 5 |
| 7/1 | 16,936.76 | 17,152.84 | 16,502.74 | 16,575.45 | -210.26 | -1.3 | 5 |
| 6/24 | 16,586.05 | 16,804.76 | 16,241.06 | 16,785.71 | +277.56 | +1.7 | 5 |
| 6/17 | 17,233.86 | 17,256.55 | 16,359.80 | 16,508.15 | -992.29 | -5.7 | 5 |
| 6/10 | 17,299.50 | 17,825.46 | 17,292.43 | 17,500.44 | +81.53 | +0.5 | 5 |
| 6/3 | 17,181.79 | 17,487.17 | 17,159.71 | 17,418.91 | +403.33 | +2.4 | 5 |
| 5/27 | 17,062.29 | 17,130.31 | 16,862.95 | 17,015.58 | +97.01 | +0.6 | 5 |
| 5/20 | 16,969.08 | 17,063.86 | 16,601.56 | 16,918.57 | +124.41 | +0.7 | 5 |
| 5/13 | 17,117.25 | 17,147.66 | 16,466.38 | 16,794.16 | -468.42 | -2.7 | 5 |
| 5/6 | 17,117.49 | 17,298.87 | 17,001.73 | 17,262.58 | +140.38 | +0.8 | 2 |
| 4/28 | 16,920.51 | 17,138.61 | 16,617.98 | 17,122.20 | -69.37 | -0.4 | 4 |
| 4/22 | 16,948.87 | 17,408.54 | 16,790.37 | 17,191.57 | +97.08 | +0.6 | 5 |
| 4/15 | 17,069.12 | 17,211.44 | 16,778.21 | 17,094.49 | -4.17 | +0.0 | 5 |
| 4/8 | 17,556.90 | 17,742.38 | 16,944.88 | 17,098.66 | -432.46 | -2.5 | 5 |
| 4/1 | 17,896.20 | 17,984.36 | 17,331.93 | 17,531.12 | -362.61 | -2.0 | 5 |
| 3/25 | 17,345.47 | 18,007.45 | 17,342.32 | 17,893.73 | +680.40 | +4.0 | 4 |
| 3/18 | 16,326.32 | 17,238.24 | 16,300.40 | 17,213.33 | +999.35 | +6.2 | 5 |
| 3/11 | 16,428.90 | 16,498.34 | 15,831.80 | 16,213.98 | -415.86 | -2.5 | 5 |
| 3/4 | 16,905.57 | 17,207.82 | 16,546.76 | 16,629.84 | -278.89 | -1.7 | 5 |
| 2/25 | 17,127.02 | 17,261.07 | 16,620.27 | 16,908.73 | -427.98 | -2.5 | 4 |
| 2/18 | 17,448.78 | 17,552.01 | 17,156.30 | 17,336.71 | -327.30 | -1.9 | 5 |
| 2/10 | 17,328.62 | 17,727.38 | 17,202.81 | 17,664.01 | +286.21 | +1.7 | 4 |
| 2/4 | 16,897.15 | 17,432.69 | 16,798.85 | 17,377.80 | +449.70 | +2.7 | 5 |
| 1/28 | 17,238.43 | 17,432.57 | 16,565.93 | 16,928.10 | -449.83 | -2.6 | 5 |
| 1/21 | 17,910.81 | 18,059.99 | 17,147.04 | 17,377.93 | -432.89 | -2.4 | 5 |
| 1/14 | 17,993.12 | 18,221.12 | 17,669.42 | 17,810.82 | -195.32 | -1.1 | 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
