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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 17,788.04 | 17,798.62 | 17,543.36 | 17,632.37 | -62.05 | -0.4 | 5 |
| 6/4 | 17,539.96 | 17,771.21 | 17,279.80 | 17,694.42 | +78.75 | +0.5 | 5 |
| 5/28 | 17,175.64 | 17,640.26 | 17,175.61 | 17,615.67 | +431.04 | +2.5 | 5 |
| 5/21 | 17,120.36 | 17,262.12 | 16,860.61 | 17,184.63 | +185.26 | +1.1 | 5 |
| 5/14 | 17,462.89 | 17,629.93 | 16,640.19 | 16,999.37 | -433.83 | -2.5 | 5 |
| 5/7 | 17,302.82 | 17,483.91 | 17,279.60 | 17,433.20 | +332.06 | +1.9 | 2 |
| 4/30 | 17,312.58 | 17,330.84 | 17,089.47 | 17,101.14 | -142.58 | -0.8 | 4 |
| 4/23 | 17,664.60 | 17,703.53 | 16,913.67 | 17,243.72 | -421.59 | -2.4 | 5 |
| 4/16 | 17,735.10 | 17,753.28 | 17,511.31 | 17,665.31 | -1.02 | +0.0 | 5 |
| 4/9 | 17,860.52 | 17,948.04 | 17,539.74 | 17,666.33 | -124.50 | -0.7 | 5 |
| 4/2 | 18,075.33 | 18,090.08 | 17,622.89 | 17,790.83 | -108.11 | -0.6 | 5 |
| 3/26 | 17,978.57 | 18,025.67 | 17,345.54 | 17,898.94 | -231.49 | -1.3 | 5 |
| 3/19 | 17,685.39 | 18,157.65 | 17,639.22 | 18,130.43 | +508.60 | +2.9 | 5 |
| 3/12 | 17,310.71 | 17,621.83 | 17,043.16 | 17,621.83 | +492.89 | +2.9 | 5 |
| 3/5 | 17,096.78 | 17,326.06 | 16,813.45 | 17,128.94 | +257.30 | +1.5 | 5 |
| 2/26 | 17,626.68 | 17,676.95 | 16,871.64 | 16,871.64 | -592.50 | -3.4 | 4 |
| 2/19 | 17,585.35 | 17,888.64 | 17,402.32 | 17,464.14 | -10.65 | -0.1 | 5 |
| 2/12 | 17,144.18 | 17,513.92 | 17,144.11 | 17,474.79 | +394.07 | +2.3 | 4 |
| 2/5 | 16,393.90 | 17,090.80 | 16,393.82 | 17,080.72 | +670.44 | +4.1 | 5 |
| 1/29 | 16,922.00 | 16,927.53 | 16,403.95 | 16,410.28 | -455.92 | -2.7 | 5 |
| 1/22 | 16,740.67 | 16,965.27 | 16,700.01 | 16,866.20 | +8.98 | +0.1 | 5 |
| 1/15 | 16,763.70 | 17,128.10 | 16,707.64 | 16,857.22 | +33.04 | +0.2 | 4 |
| 1/8 | 16,389.13 | 16,824.18 | 16,082.48 | 16,824.18 | +482.38 | +3.0 | 5 |
| 12/30 | 16,121.83 | 16,482.55 | 16,095.49 | 16,341.80 | +257.21 | +1.6 | 3 |
| 12/25 | 16,238.35 | 16,292.91 | 15,867.76 | 16,084.59 | -107.38 | -0.7 | 5 |
| 12/18 | 16,150.62 | 16,329.96 | 16,078.68 | 16,191.97 | +62.28 | +0.4 | 5 |
| 12/11 | 16,224.22 | 16,224.22 | 15,916.52 | 16,129.69 | -6.85 | +0.0 | 5 |
| 12/4 | 16,267.20 | 16,273.31 | 15,941.62 | 16,136.54 | -96.90 | -0.6 | 5 |
| 11/27 | 15,888.77 | 16,285.64 | 15,887.38 | 16,233.44 | +590.88 | +3.8 | 4 |
| 11/20 | 15,529.72 | 15,756.69 | 15,502.75 | 15,642.56 | +237.70 | +1.5 | 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
