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
(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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 25,400 | 25,400 | 25,040 | 25,130 | -60 | -0.2 | 65 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/17 | 27,405 | 27,565 | 27,405 | 27,560 | +100 | +0.4 | 584 |
| 7/16 | 27,360 | 27,520 | 27,300 | 27,460 | -180 | -0.7 | 2,007 |
| 7/12 | 27,490 | 27,965 | 27,335 | 27,640 | -325 | -1.2 | 3,144 |
| 7/11 | 28,030 | 28,105 | 27,900 | 27,965 | -55 | -0.2 | 8,257 |
| 7/10 | 27,695 | 28,020 | 27,500 | 28,020 | +385 | +1.4 | 1,137 |
| 7/9 | 27,380 | 27,685 | 27,340 | 27,635 | +190 | +0.7 | 1,102 |
| 7/8 | 27,690 | 27,690 | 27,290 | 27,445 | -155 | -0.6 | 318 |
| 7/5 | 27,680 | 27,680 | 27,380 | 27,600 | +110 | +0.4 | 283 |
| 7/4 | 27,180 | 27,860 | 27,180 | 27,490 | +190 | +0.7 | 669 |
| 7/3 | 26,960 | 27,300 | 26,960 | 27,300 | +170 | +0.6 | 442 |
| 7/2 | 26,735 | 27,130 | 26,680 | 27,130 | +275 | +1.0 | 540 |
| 7/1 | 26,815 | 26,900 | 26,680 | 26,855 | +125 | +0.5 | 938 |
| 6/28 | 26,525 | 26,730 | 26,525 | 26,730 | +270 | +1.0 | 3,552 |
| 6/27 | 26,385 | 26,520 | 26,315 | 26,460 | -50 | -0.2 | 711 |
| 6/26 | 26,500 | 26,600 | 26,305 | 26,510 | +200 | +0.8 | 1,241 |
| 6/25 | 26,230 | 26,320 | 26,070 | 26,310 | +295 | +1.1 | 291 |
| 6/24 | 25,790 | 26,015 | 25,700 | 26,015 | +60 | +0.2 | 679 |
| 6/21 | 25,830 | 25,995 | 25,830 | 25,955 | +180 | +0.7 | 107 |
| 6/20 | 25,775 | 25,875 | 25,665 | 25,775 | -50 | -0.2 | 254 |
| 6/19 | 25,755 | 25,860 | 25,740 | 25,825 | +115 | +0.5 | 29 |
| 6/18 | 25,840 | 25,840 | 25,705 | 25,710 | -130 | -0.5 | 1,160 |
| 6/17 | 25,800 | 25,895 | 25,550 | 25,840 | -190 | -0.7 | 1,557 |
| 6/14 | 25,820 | 26,230 | 25,800 | 26,030 | -110 | -0.4 | 127 |
| 6/13 | 26,215 | 26,215 | 25,900 | 26,140 | +60 | +0.2 | 599 |
| 6/12 | 26,080 | 26,145 | 26,080 | 26,080 | -175 | -0.7 | 52 |
| 6/11 | 26,390 | 26,425 | 26,255 | 26,255 | -15 | -0.1 | 106 |
| 6/10 | 25,645 | 26,300 | 25,645 | 26,270 | +275 | +1.1 | 294 |
| 6/7 | 26,030 | 26,070 | 25,985 | 25,995 | -65 | -0.3 | 60 |
| 6/6 | 26,155 | 26,205 | 25,955 | 26,060 | +145 | +0.6 | 42 |
| 6/5 | 26,235 | 26,235 | 25,915 | 25,915 | -400 | -1.5 | 167 |
▶︎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
