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 |
|---|---|
| 28,105 (24/07/11) | 20,500 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 28,105 (24/07/11) | 20,500 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 25,320 | 25,320 | 25,045 | 25,190 | -195 | -0.8 | 405 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 25,170 | 25,350 | 25,160 | 25,350 | +65 | +0.3 | 474 |
| 8/27 | 24,905 | 25,285 | 24,905 | 25,285 | -35 | -0.1 | 156 |
| 8/26 | 25,100 | 25,335 | 24,965 | 25,320 | +20 | +0.1 | 429 |
| 8/23 | 25,205 | 25,300 | 25,100 | 25,300 | +105 | +0.4 | 541 |
| 8/22 | 25,095 | 25,210 | 25,020 | 25,195 | -25 | -0.1 | 335 |
| 8/21 | 24,880 | 25,275 | 24,880 | 25,220 | -60 | -0.2 | 237 |
| 8/20 | 25,400 | 25,400 | 25,020 | 25,280 | +180 | +0.7 | 405 |
| 8/19 | 25,100 | 25,240 | 24,865 | 25,100 | -350 | -1.4 | 319 |
| 8/16 | 25,060 | 25,450 | 24,945 | 25,450 | +890 | +3.6 | 776 |
| 8/15 | 24,305 | 24,640 | 24,305 | 24,560 | +180 | +0.7 | 2,551 |
| 8/14 | 24,280 | 24,470 | 24,190 | 24,380 | +140 | +0.6 | 218 |
| 8/13 | 23,600 | 24,240 | 23,500 | 24,240 | +740 | +3.2 | 4,900 |
| 8/9 | 23,570 | 23,575 | 23,100 | 23,500 | 0 | 0.0 | 1,221 |
| 8/8 | 23,255 | 23,505 | 23,035 | 23,500 | +55 | +0.2 | 736 |
| 8/7 | 22,300 | 23,995 | 22,300 | 23,445 | +745 | +3.3 | 299 |
| 8/6 | 23,500 | 23,560 | 22,505 | 22,700 | -1,300 | -5.4 | 928 |
| 8/5 | 23,795 | 24,000 | 20,500 | 24,000 | -580 | -2.4 | 5,777 |
| 8/2 | 24,605 | 24,605 | 23,840 | 24,580 | -1,025 | -4.0 | 1,941 |
| 8/1 | 25,985 | 25,990 | 25,300 | 25,605 | -750 | -2.9 | 603 |
| 7/31 | 25,605 | 26,355 | 25,580 | 26,355 | +310 | +1.2 | 289 |
| 7/30 | 25,730 | 26,045 | 25,680 | 26,045 | +75 | +0.3 | 4,192 |
| 7/29 | 25,715 | 26,330 | 25,615 | 25,970 | -30 | -0.1 | 2,343 |
| 7/26 | 25,300 | 26,000 | 25,300 | 26,000 | +605 | +2.4 | 962 |
| 7/25 | 25,800 | 26,060 | 25,395 | 25,395 | -875 | -3.3 | 3,046 |
| 7/24 | 26,540 | 27,330 | 26,080 | 26,270 | -490 | -1.8 | 329 |
| 7/23 | 26,765 | 26,815 | 26,590 | 26,760 | -15 | -0.1 | 351 |
| 7/22 | 26,890 | 26,895 | 26,600 | 26,775 | -235 | -0.9 | 607 |
| 7/19 | 26,900 | 27,020 | 26,790 | 27,010 | -95 | -0.4 | 362 |
| 7/18 | 26,985 | 27,235 | 26,980 | 27,105 | -455 | -1.7 | 610 |
| 7/17 | 27,405 | 27,565 | 27,405 | 27,560 | +100 | +0.4 | 584 |
▶︎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
