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 | 25,265 | +75 | +0.3 | 337 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 26,305 | 26,415 | 26,245 | 26,315 | -110 | -0.4 | 1,901 |
| 6/3 | 26,300 | 26,500 | 26,300 | 26,425 | +225 | +0.9 | 2,514 |
| 5/31 | 25,875 | 26,200 | 25,875 | 26,200 | +460 | +1.8 | 346 |
| 5/30 | 25,645 | 25,825 | 25,495 | 25,740 | -255 | -1.0 | 259 |
| 5/29 | 26,170 | 26,300 | 25,935 | 25,995 | -180 | -0.7 | 629 |
| 5/28 | 26,170 | 26,175 | 26,140 | 26,175 | +95 | +0.4 | 42 |
| 5/27 | 26,010 | 26,130 | 25,960 | 26,080 | +35 | +0.1 | 881 |
| 5/24 | 25,780 | 26,045 | 25,685 | 26,045 | -15 | -0.1 | 1,275 |
| 5/23 | 25,950 | 26,060 | 25,825 | 26,060 | +185 | +0.7 | 124 |
| 5/22 | 26,085 | 26,160 | 25,875 | 25,875 | -335 | -1.3 | 400 |
| 5/21 | 26,275 | 26,355 | 26,180 | 26,210 | -10 | +0.0 | 2,146 |
| 5/20 | 25,905 | 26,360 | 25,905 | 26,220 | +290 | +1.1 | 150 |
| 5/17 | 25,700 | 25,965 | 25,650 | 25,930 | +90 | +0.4 | 573 |
| 5/16 | 25,700 | 25,920 | 25,660 | 25,840 | +140 | +0.5 | 81 |
| 5/15 | 25,895 | 26,000 | 25,700 | 25,700 | -30 | -0.1 | 276 |
| 5/14 | 25,775 | 25,865 | 25,595 | 25,730 | +105 | +0.4 | 495 |
| 5/13 | 25,880 | 25,880 | 25,585 | 25,625 | -5 | +0.0 | 135 |
| 5/10 | 25,910 | 25,960 | 25,630 | 25,630 | +75 | +0.3 | 151 |
| 5/9 | 25,660 | 25,705 | 25,530 | 25,555 | +30 | +0.1 | 190 |
| 5/8 | 25,780 | 25,780 | 25,500 | 25,525 | -280 | -1.1 | 246 |
| 5/7 | 25,905 | 25,905 | 25,695 | 25,805 | +150 | +0.6 | 130 |
| 5/2 | 25,625 | 25,725 | 25,570 | 25,655 | -70 | -0.3 | 57 |
| 5/1 | 25,640 | 25,765 | 25,610 | 25,725 | 0 | 0.0 | 508 |
| 4/30 | 25,500 | 25,825 | 25,500 | 25,725 | +635 | +2.5 | 544 |
| 4/26 | 25,125 | 25,275 | 24,940 | 25,090 | -20 | -0.1 | 118 |
| 4/25 | 25,205 | 25,300 | 25,000 | 25,110 | -290 | -1.1 | 302 |
| 4/24 | 25,185 | 25,410 | 25,165 | 25,400 | +410 | +1.6 | 452 |
| 4/23 | 25,150 | 25,150 | 24,570 | 24,990 | -60 | -0.2 | 1,294 |
| 4/22 | 24,855 | 25,050 | 24,815 | 25,050 | +450 | +1.8 | 364 |
| 4/19 | 24,880 | 24,930 | 24,360 | 24,600 | -465 | -1.9 | 2,531 |
▶︎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
