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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 25,905 | 26,360 | 25,905 | 25,960 | +30 | +0.1 | 2,568 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 25,880 | 26,000 | 25,585 | 25,930 | +300 | +1.2 | 1,560 |
| 5/10 | 25,905 | 25,960 | 25,500 | 25,630 | -25 | -0.1 | 717 |
| 5/2 | 25,500 | 25,825 | 25,500 | 25,655 | +565 | +2.3 | 1,109 |
| 4/26 | 24,855 | 25,410 | 24,570 | 25,090 | +490 | +2.0 | 2,530 |
| 4/19 | 25,610 | 25,770 | 24,360 | 24,600 | -1,260 | -4.9 | 4,325 |
| 4/12 | 25,535 | 25,910 | 25,430 | 25,860 | +585 | +2.3 | 11,925 |
| 4/5 | 25,985 | 25,985 | 25,170 | 25,275 | -745 | -2.9 | 17,050 |
| 3/29 | 26,035 | 26,045 | 25,690 | 26,020 | -90 | -0.3 | 972 |
| 3/22 | 24,830 | 26,115 | 24,830 | 26,110 | +1,415 | +5.7 | 3,919 |
| 3/15 | 24,945 | 25,040 | 24,280 | 24,695 | -605 | -2.4 | 30,413 |
| 3/8 | 25,250 | 25,925 | 25,050 | 25,300 | +120 | +0.5 | 6,521 |
| 3/1 | 24,800 | 25,180 | 24,650 | 25,180 | +530 | +2.2 | 6,538 |
| 2/22 | 24,400 | 24,700 | 24,275 | 24,650 | +300 | +1.2 | 4,649 |
| 2/16 | 24,000 | 24,515 | 23,850 | 24,350 | +700 | +3.0 | 10,424 |
| 2/9 | 23,700 | 23,850 | 23,430 | 23,650 | +100 | +0.4 | 6,806 |
| 2/2 | 23,215 | 23,625 | 23,215 | 23,550 | +350 | +1.5 | 4,708 |
| 1/26 | 23,390 | 23,810 | 23,170 | 23,200 | -100 | -0.4 | 5,940 |
| 1/19 | 23,245 | 23,530 | 23,100 | 23,300 | -75 | -0.3 | 5,283 |
| 1/12 | 22,580 | 23,520 | 22,470 | 23,375 | +995 | +4.5 | 9,056 |
| 1/5 | 22,015 | 22,440 | 21,850 | 22,380 | +290 | +1.3 | 2,146 |
| 12/29 | 22,000 | 22,220 | 21,800 | 22,090 | +255 | +1.2 | 7,204 |
| 12/22 | 21,585 | 22,070 | 21,440 | 21,835 | +35 | +0.2 | 5,195 |
| 12/15 | 21,830 | 22,110 | 21,580 | 21,800 | +170 | +0.8 | 4,148 |
| 12/8 | 22,145 | 22,290 | 21,600 | 21,630 | -605 | -2.7 | 16,017 |
| 12/1 | 22,405 | 22,470 | 21,990 | 22,235 | -145 | -0.7 | 12,366 |
| 11/24 | 22,340 | 22,450 | 22,035 | 22,380 | +80 | +0.4 | 6,613 |
| 11/17 | 21,890 | 22,300 | 21,720 | 22,300 | +565 | +2.6 | 1,695 |
| 11/10 | 21,900 | 21,980 | 21,395 | 21,735 | +200 | +0.9 | 1,023 |
| 11/2 | 21,000 | 21,755 | 20,660 | 21,535 | +610 | +2.9 | 4,509 |
| 10/27 | 20,945 | 21,140 | 20,455 | 20,925 | -110 | -0.5 | 8,354 |
▶︎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