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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 25,570 | 26,155 | 24,995 | 25,595 | +25 | +0.1 | 13,703 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 14,640 | 15,360 | 14,350 | 15,330 | +740 | +5.1 | 75,613 |
| 19/09 | 13,690 | 14,900 | 13,670 | 14,590 | +850 | +6.2 | 58,073 |
| 19/08 | 14,120 | 14,220 | 13,240 | 13,740 | -430 | -3.0 | 34,397 |
| 19/07 | 14,460 | 14,600 | 13,880 | 14,170 | -50 | -0.4 | 45,981 |
| 19/06 | 13,640 | 14,320 | 13,640 | 14,220 | +370 | +2.7 | 26,987 |
| 19/05 | 14,750 | 14,760 | 13,810 | 13,850 | -940 | -6.4 | 40,957 |
| 19/04 | 14,790 | 14,940 | 14,630 | 14,790 | +220 | +1.5 | 64,294 |
| 19/03 | 14,560 | 14,740 | 14,210 | 14,570 | +50 | +0.3 | 103,335 |
| 19/02 | 14,190 | 14,690 | 13,890 | 14,520 | +360 | +2.5 | 42,603 |
| 19/01 | 13,340 | 14,240 | 13,190 | 14,160 | +520 | +3.8 | 30,303 |
| 18/12 | 15,330 | 15,390 | 12,880 | 13,640 | -1,490 | -9.9 | 112,263 |
| 18/11 | 14,930 | 15,340 | 14,520 | 15,130 | +170 | +1.1 | 39,378 |
| 18/10 | 16,490 | 16,720 | 14,390 | 14,960 | -1,540 | -9.3 | 111,723 |
| 18/09 | 15,580 | 16,610 | 15,080 | 16,500 | +880 | +5.6 | 109,195 |
| 18/08 | 15,860 | 15,960 | 15,050 | 15,620 | -170 | -1.1 | 40,577 |
| 18/07 | 15,680 | 15,970 | 15,240 | 15,790 | +40 | +0.3 | 51,242 |
| 18/06 | 15,840 | 16,370 | 15,600 | 15,750 | -130 | -0.8 | 86,016 |
| 18/05 | 16,100 | 16,500 | 15,740 | 15,880 | -240 | -1.5 | 97,155 |
| 18/04 | 15,600 | 16,150 | 15,320 | 16,120 | +540 | +3.5 | 37,855 |
| 18/03 | 15,790 | 15,790 | 14,820 | 15,580 | -330 | -2.1 | 104,424 |
| 18/02 | 16,660 | 16,830 | 15,280 | 15,910 | -640 | -3.9 | 133,968 |
| 18/01 | 16,730 | 17,240 | 16,540 | 16,550 | +60 | +0.4 | 80,916 |
| 17/12 | 16,390 | 16,620 | 15,990 | 16,490 | +220 | +1.4 | 75,561 |
| 17/11 | 16,110 | 16,800 | 15,790 | 16,270 | +260 | +1.6 | 163,965 |
| 17/10 | 15,180 | 16,070 | 15,110 | 16,010 | +850 | +5.6 | 141,281 |
| 17/09 | 14,610 | 15,170 | 14,250 | 15,160 | +600 | +4.1 | 130,741 |
| 17/08 | 14,620 | 14,830 | 14,310 | 14,560 | -70 | -0.5 | 77,337 |
| 17/07 | 14,730 | 14,870 | 14,560 | 14,630 | -90 | -0.6 | 60,334 |
| 17/06 | 14,330 | 14,870 | 14,330 | 14,720 | +420 | +2.9 | 101,811 |
| 17/05 | 14,030 | 14,560 | 14,030 | 14,300 | +270 | +1.9 | 153,789 |
▶︎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
