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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 12,736.90 | 13,068.55 | 12,599.13 | 12,959.81 | +125.01 | +1.0 | 5 |
| 4/10 | 11,945.68 | 12,866.41 | 11,920.17 | 12,834.80 | +924.96 | +7.8 | 5 |
| 4/3 | 12,687.06 | 12,905.64 | 11,809.82 | 11,909.84 | -1,148.39 | -8.8 | 5 |
| 3/27 | 11,449.37 | 13,058.23 | 11,307.71 | 13,058.23 | +1,566.54 | +13.6 | 5 |
| 3/19 | 11,423.88 | 11,759.38 | 10,783.62 | 11,491.69 | +120.98 | +1.1 | 4 |
| 3/13 | 12,993.92 | 12,999.02 | 10,831.01 | 11,370.71 | -1,885.45 | -14.2 | 5 |
| 3/6 | 13,380.14 | 13,916.86 | 13,188.00 | 13,256.16 | -328.12 | -2.4 | 5 |
| 2/28 | 14,731.40 | 14,731.64 | 13,487.39 | 13,584.28 | -1,439.72 | -9.6 | 4 |
| 2/21 | 15,138.79 | 15,207.92 | 14,918.42 | 15,024.00 | -247.66 | -1.6 | 5 |
| 2/14 | 15,397.70 | 15,477.00 | 15,230.08 | 15,271.66 | -256.57 | -1.7 | 4 |
| 2/7 | 14,882.47 | 15,634.70 | 14,845.63 | 15,528.23 | +436.44 | +2.9 | 5 |
| 1/31 | 15,243.03 | 15,304.84 | 14,940.97 | 15,091.79 | -405.41 | -2.6 | 5 |
| 1/24 | 15,595.86 | 15,634.74 | 15,454.30 | 15,497.20 | -46.42 | -0.3 | 5 |
| 1/17 | 15,571.53 | 15,586.83 | 15,457.50 | 15,543.62 | +24.91 | +0.2 | 4 |
| 1/10 | 15,186.89 | 15,556.78 | 15,043.11 | 15,518.71 | +142.33 | +0.9 | 5 |
| 12/30 | 15,432.06 | 15,436.88 | 15,352.63 | 15,376.38 | -105.54 | -0.7 | 1 |
| 12/27 | 15,522.44 | 15,535.34 | 15,393.07 | 15,481.92 | +0.73 | 0.0 | 5 |
| 12/20 | 15,529.42 | 15,614.91 | 15,430.31 | 15,481.19 | -74.39 | -0.5 | 5 |
| 12/13 | 15,415.64 | 15,596.15 | 15,261.39 | 15,555.58 | +254.23 | +1.7 | 5 |
| 12/6 | 15,243.83 | 15,350.68 | 15,117.48 | 15,301.35 | +118.06 | +0.8 | 5 |
| 11/29 | 15,210.17 | 15,374.66 | 15,170.74 | 15,183.29 | +75.99 | +0.5 | 5 |
| 11/22 | 15,126.64 | 15,177.88 | 14,881.81 | 15,107.30 | -27.73 | -0.2 | 5 |
| 11/15 | 15,258.05 | 15,282.01 | 14,996.59 | 15,135.03 | -78.39 | -0.5 | 5 |
| 11/8 | 15,058.38 | 15,310.74 | 15,039.24 | 15,213.42 | +306.53 | +2.1 | 4 |
| 11/1 | 14,769.40 | 14,938.53 | 14,745.73 | 14,906.89 | +156.90 | +1.1 | 5 |
| 10/25 | 14,547.02 | 14,756.06 | 14,490.23 | 14,749.99 | +239.82 | +1.7 | 4 |
| 10/18 | 14,446.37 | 14,725.11 | 14,412.75 | 14,510.17 | +240.34 | +1.7 | 4 |
| 10/11 | 14,097.77 | 14,282.77 | 13,986.57 | 14,269.83 | +200.98 | +1.4 | 5 |
| 10/4 | 14,244.46 | 14,372.75 | 13,956.69 | 14,068.85 | -273.40 | -1.9 | 5 |
| 9/27 | 14,460.84 | 14,622.59 | 14,221.34 | 14,342.25 | -97.41 | -0.7 | 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
