1593東証Ｅ貸借
構成銘柄 ETF銘柄一覧
ＭＡＸＩＳＪＰＸ日経インデックス４００ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 26,360 (24/05/20) | 19,935 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 26,360 (24/05/20) | 21,850 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 26,085 | 26,160 | 25,875 | 25,875 | -335 | -1.3 | 400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/4 | 25,600 | 25,800 | 25,575 | 25,640 | +225 | +0.9 | 2,762 |
| 4/3 | 25,375 | 25,440 | 25,170 | 25,415 | -30 | -0.1 | 786 |
| 4/2 | 25,655 | 25,655 | 25,375 | 25,445 | +30 | +0.1 | 274 |
| 4/1 | 25,985 | 25,985 | 25,415 | 25,415 | -605 | -2.3 | 12,535 |
| 3/29 | 25,855 | 26,045 | 25,830 | 26,020 | +270 | +1.1 | 71 |
| 3/28 | 25,955 | 26,035 | 25,750 | 25,750 | -135 | -0.5 | 147 |
| 3/27 | 25,890 | 26,025 | 25,855 | 25,885 | +90 | +0.4 | 453 |
| 3/26 | 25,730 | 25,795 | 25,690 | 25,795 | +65 | +0.3 | 90 |
| 3/25 | 26,035 | 26,035 | 25,730 | 25,730 | -380 | -1.5 | 211 |
| 3/22 | 25,980 | 26,115 | 25,595 | 26,110 | +205 | +0.8 | 1,705 |
| 3/21 | 25,800 | 25,920 | 25,495 | 25,905 | +505 | +2.0 | 421 |
| 3/19 | 25,255 | 25,450 | 25,150 | 25,400 | +130 | +0.5 | 1,286 |
| 3/18 | 24,830 | 25,270 | 24,830 | 25,270 | +575 | +2.3 | 507 |
| 3/15 | 24,610 | 24,800 | 24,610 | 24,695 | +50 | +0.2 | 339 |
| 3/14 | 24,520 | 24,645 | 24,385 | 24,645 | +130 | +0.5 | 261 |
| 3/13 | 24,745 | 24,850 | 24,400 | 24,515 | -80 | -0.3 | 2,469 |
| 3/12 | 24,535 | 24,595 | 24,280 | 24,595 | -205 | -0.8 | 24,789 |
| 3/11 | 24,945 | 25,040 | 24,485 | 24,800 | -500 | -2.0 | 2,555 |
| 3/8 | 25,205 | 25,440 | 25,060 | 25,300 | +110 | +0.4 | 844 |
| 3/7 | 25,450 | 25,925 | 25,190 | 25,190 | -130 | -0.5 | 1,183 |
| 3/6 | 25,090 | 25,350 | 25,090 | 25,320 | +80 | +0.3 | 834 |
| 3/5 | 25,060 | 25,280 | 25,050 | 25,240 | +90 | +0.4 | 1,873 |
| 3/4 | 25,250 | 25,255 | 25,150 | 25,150 | -30 | -0.1 | 1,787 |
| 3/1 | 24,805 | 25,180 | 24,765 | 25,180 | +355 | +1.4 | 1,057 |
| 2/29 | 24,735 | 24,825 | 24,650 | 24,825 | +5 | +0.0 | 1,865 |
| 2/28 | 24,855 | 24,865 | 24,750 | 24,820 | -10 | +0.0 | 1,229 |
| 2/27 | 24,810 | 24,950 | 24,800 | 24,830 | -15 | -0.1 | 981 |
| 2/26 | 24,800 | 24,900 | 24,750 | 24,845 | +195 | +0.8 | 1,406 |
| 2/22 | 24,555 | 24,700 | 24,510 | 24,650 | +265 | +1.1 | 1,830 |
| 2/21 | 24,350 | 24,400 | 24,275 | 24,385 | -15 | -0.1 | 1,173 |
▶︎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