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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 18,197.31 | 18,425.37 | 17,882.73 | 18,006.14 | +15.17 | +0.1 | 4 |
| 12/30 | 17,963.01 | 18,153.82 | 17,869.07 | 17,990.97 | +28.94 | +0.2 | 4 |
| 12/24 | 17,782.83 | 18,044.05 | 17,544.14 | 17,962.03 | +27.13 | +0.2 | 5 |
| 12/17 | 17,992.60 | 18,204.33 | 17,774.71 | 17,934.90 | +98.82 | +0.6 | 5 |
| 12/10 | 17,698.59 | 18,126.70 | 17,523.68 | 17,836.08 | +167.38 | +1.0 | 5 |
| 12/3 | 17,652.54 | 17,875.93 | 17,282.76 | 17,668.70 | -248.71 | -1.4 | 5 |
| 11/26 | 18,380.55 | 18,479.39 | 17,839.14 | 17,917.41 | -536.92 | -2.9 | 4 |
| 11/19 | 18,497.61 | 18,581.39 | 18,254.44 | 18,454.33 | +66.21 | +0.4 | 5 |
| 11/12 | 18,460.85 | 18,466.02 | 18,053.56 | 18,388.12 | -9.77 | -0.1 | 5 |
| 11/5 | 18,270.59 | 18,509.19 | 18,226.35 | 18,397.89 | +368.83 | +2.1 | 4 |
| 10/29 | 17,927.08 | 18,250.75 | 17,828.82 | 18,029.06 | -14.71 | -0.1 | 5 |
| 10/22 | 18,294.15 | 18,408.54 | 17,930.57 | 18,043.77 | -223.53 | -1.2 | 5 |
| 10/15 | 17,683.14 | 18,271.84 | 17,655.18 | 18,267.30 | +586.75 | +3.3 | 5 |
| 10/8 | 18,062.77 | 18,067.18 | 17,354.41 | 17,680.55 | -205.89 | -1.2 | 5 |
| 10/1 | 18,938.00 | 19,003.92 | 17,846.38 | 17,886.44 | -996.73 | -5.3 | 5 |
| 9/24 | 18,698.27 | 18,892.54 | 18,478.69 | 18,883.17 | -127.67 | -0.7 | 3 |
| 9/17 | 18,865.46 | 19,181.57 | 18,821.35 | 19,010.84 | +94.50 | +0.5 | 5 |
| 9/10 | 18,400.44 | 18,916.34 | 18,392.24 | 18,916.34 | +693.28 | +3.8 | 5 |
| 9/3 | 17,492.99 | 18,248.43 | 17,434.11 | 18,223.06 | +863.74 | +5.0 | 5 |
| 8/27 | 17,116.18 | 17,534.51 | 17,116.18 | 17,359.32 | +396.13 | +2.3 | 5 |
| 8/20 | 17,517.81 | 17,538.40 | 16,932.21 | 16,963.19 | -653.92 | -3.7 | 5 |
| 8/13 | 17,385.61 | 17,744.04 | 17,370.69 | 17,617.11 | +275.01 | +1.6 | 4 |
| 8/6 | 17,216.42 | 17,428.67 | 17,214.44 | 17,342.10 | +283.72 | +1.7 | 5 |
| 7/30 | 17,390.93 | 17,447.30 | 17,056.11 | 17,058.38 | -65.92 | -0.4 | 5 |
| 7/21 | 17,192.99 | 17,314.00 | 16,939.25 | 17,124.30 | -243.13 | -1.4 | 3 |
| 7/16 | 17,497.14 | 17,759.51 | 17,309.61 | 17,367.43 | +153.03 | +0.9 | 5 |
| 7/9 | 17,554.09 | 17,655.49 | 16,929.21 | 17,214.40 | -390.42 | -2.2 | 5 |
| 7/2 | 17,765.65 | 17,769.55 | 17,422.86 | 17,604.82 | -96.73 | -0.6 | 5 |
| 6/25 | 17,292.12 | 17,728.33 | 17,027.51 | 17,701.55 | +135.92 | +0.8 | 5 |
| 6/18 | 17,741.63 | 17,902.44 | 17,555.53 | 17,565.63 | -66.74 | -0.4 | 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
