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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 15,073.23 | 15,703.32 | 15,057.46 | 15,404.86 | +449.58 | +3.0 | 5 |
| 11/6 | 14,328.91 | 14,998.48 | 14,322.54 | 14,955.28 | +745.09 | +5.2 | 4 |
| 10/30 | 14,606.51 | 14,654.94 | 14,196.87 | 14,210.19 | -419.57 | -2.9 | 5 |
| 10/23 | 14,644.63 | 14,804.92 | 14,538.59 | 14,629.76 | +66.41 | +0.5 | 5 |
| 10/16 | 14,800.92 | 14,851.94 | 14,548.09 | 14,563.35 | -259.09 | -1.8 | 5 |
| 10/9 | 14,635.30 | 14,940.59 | 14,634.88 | 14,822.44 | +346.33 | +2.4 | 5 |
| 10/2 | 14,790.71 | 14,963.93 | 14,420.62 | 14,476.11 | -208.65 | -1.4 | 5 |
| 9/25 | 14,736.40 | 14,812.24 | 14,626.79 | 14,684.76 | -111.11 | -0.8 | 3 |
| 9/18 | 14,818.56 | 14,913.26 | 14,700.59 | 14,795.87 | +7.67 | +0.1 | 5 |
| 9/11 | 14,568.32 | 14,788.20 | 14,400.35 | 14,788.20 | +181.67 | +1.2 | 5 |
| 9/4 | 14,642.35 | 14,821.25 | 14,516.06 | 14,606.53 | +122.27 | +0.8 | 5 |
| 8/28 | 14,468.97 | 14,772.61 | 14,348.63 | 14,484.26 | +10.75 | +0.1 | 5 |
| 8/21 | 14,589.84 | 14,646.96 | 14,419.43 | 14,473.51 | -163.70 | -1.1 | 5 |
| 8/14 | 14,074.44 | 14,683.07 | 14,063.70 | 14,637.21 | +698.63 | +5.0 | 4 |
| 8/7 | 13,620.80 | 14,058.88 | 13,593.27 | 13,938.58 | +440.37 | +3.3 | 5 |
| 7/31 | 14,033.39 | 14,280.36 | 13,498.21 | 13,498.21 | -688.67 | -4.9 | 5 |
| 7/22 | 14,228.83 | 14,285.14 | 14,131.30 | 14,186.88 | -5.98 | +0.0 | 3 |
| 7/17 | 14,062.97 | 14,353.32 | 14,035.17 | 14,192.86 | +323.60 | +2.3 | 5 |
| 7/10 | 14,038.70 | 14,255.09 | 13,869.26 | 13,869.26 | -149.53 | -1.1 | 5 |
| 7/3 | 14,053.68 | 14,176.67 | 13,832.11 | 14,018.79 | -193.38 | -1.4 | 5 |
| 6/26 | 14,208.31 | 14,388.05 | 14,026.15 | 14,212.17 | -51.42 | -0.4 | 5 |
| 6/19 | 14,081.46 | 14,409.53 | 13,801.09 | 14,263.59 | +91.30 | +0.6 | 5 |
| 6/12 | 14,682.10 | 14,714.70 | 13,894.73 | 14,172.29 | -362.25 | -2.5 | 5 |
| 6/5 | 14,079.18 | 14,557.09 | 14,064.07 | 14,534.54 | +455.65 | +3.2 | 5 |
| 5/29 | 13,445.50 | 14,206.84 | 13,413.30 | 14,078.89 | +794.94 | +6.0 | 5 |
| 5/22 | 13,081.33 | 13,506.16 | 13,026.43 | 13,283.95 | +236.68 | +1.8 | 5 |
| 5/15 | 13,159.46 | 13,303.70 | 12,939.06 | 13,047.27 | -19.84 | -0.2 | 5 |
| 5/8 | 12,713.08 | 13,067.11 | 12,699.69 | 13,067.11 | +249.69 | +2.0 | 2 |
| 5/1 | 12,797.23 | 13,255.02 | 12,759.49 | 12,817.42 | +80.89 | +0.6 | 4 |
| 4/24 | 12,865.12 | 12,913.18 | 12,486.07 | 12,736.53 | -223.28 | -1.7 | 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
