KabuInsight

アモーヴァ・アセットマネジメント株式会社　上場インデックスファンドＪＰＸ日経インデックス４００

1592
その他/その他/Listed Index Fund JPX-Nikkei Index 400
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,984.03,033.02,984.03,014.0-21.0-0.69%5,718
2026-03-123,049.03,050.03,010.03,035.0-42.0-1.36%12,877
2026-03-113,085.03,109.03,075.03,077.0+35.0+1.15%19,822
2026-03-103,035.03,065.03,019.03,042.0+57.0+1.91%3,147
2026-03-092,922.02,985.02,905.02,985.0-104.0-3.37%53,278
2026-03-063,058.03,090.03,039.03,089.0+8.0+0.26%2,802
2026-03-053,127.03,142.03,063.03,081.0+47.0+1.55%48,913
2026-03-043,064.03,107.02,988.03,034.0-96.0-3.07%26,904
2026-03-033,215.03,215.03,130.03,130.0-108.0-3.34%19,689
2026-03-023,200.03,242.03,183.03,238.0-36.0-1.10%6,590
2026-02-273,238.03,274.03,230.03,274.0+47.0+1.46%2,924
2026-02-263,236.03,250.03,226.03,227.0+23.0+0.72%10,867
2026-02-253,182.03,218.03,170.03,204.0+37.0+1.17%2,577
2026-02-243,180.03,180.03,155.03,167.0-3.0-0.09%14,858
2026-02-203,184.03,184.03,153.03,170.0-31.0-0.97%1,423
2026-02-193,181.03,201.03,167.03,201.0+34.0+1.07%698
2026-02-183,155.03,167.03,150.03,167.0+38.0+1.21%794
2026-02-173,139.03,147.03,109.03,129.0-32.0-1.01%10,664
2026-02-163,190.03,191.03,145.03,161.0-7.0-0.22%1,692
2026-02-133,205.03,205.03,168.03,168.0-55.0-1.71%2,030
2026-02-123,202.03,223.03,200.03,223.0+26.0+0.81%8,975
2026-02-103,165.03,202.03,165.03,197.0+67.0+2.14%6,970
2026-02-093,155.03,165.03,130.03,130.0+76.0+2.49%43,081
2026-02-063,008.03,054.02,991.03,054.0+30.0+0.99%4,772
2026-02-053,047.03,050.03,010.03,024.0-3.0-0.10%1,300
2026-02-043,015.03,029.03,000.03,027.0+9.0+0.30%2,544
2026-02-032,982.03,021.02,979.03,018.0+94.0+3.21%52,601
2026-02-022,989.03,000.02,924.02,924.0-25.0-0.85%4,756
2026-01-302,952.02,955.02,928.02,949.0+15.0+0.51%2,545
2026-01-292,931.02,944.02,909.02,934.0+5.0+0.17%31,936
2026-01-282,927.02,936.02,917.02,929.0-20.0-0.68%16,263
2026-01-272,936.02,950.02,917.02,949.0+10.0+0.34%1,498
2026-01-262,956.02,956.02,936.02,939.0-64.0-2.13%3,738
2026-01-233,015.03,016.02,997.03,003.0+2.0+0.07%71,384
2026-01-223,000.03,007.02,991.03,001.0+36.0+1.21%92,617
2026-01-212,956.02,977.02,951.02,965.0-35.0-1.17%4,865
2026-01-203,028.03,028.02,994.03,000.0-30.0-0.99%12,446
2026-01-193,017.03,030.02,995.03,030.00.00.00%1,797
2026-01-163,037.03,037.03,015.03,030.0-15.0-0.49%11,802
2026-01-153,030.03,045.03,011.03,045.0+27.0+0.89%6,247
2026-01-142,994.03,018.02,992.03,018.0+38.0+1.28%10,520
2026-01-132,990.02,990.02,970.02,980.0+69.0+2.37%9,344
2026-01-092,910.02,911.02,888.02,911.0+26.0+0.90%17,112
2026-01-082,906.02,906.02,885.02,885.0-21.0-0.72%8,769
2026-01-072,918.02,919.02,900.02,906.0-48.0-1.62%17,090
2026-01-062,930.02,955.02,930.02,954.0+45.0+1.55%13,257
2026-01-052,889.02,913.02,888.02,909.0+59.0+2.07%27,397
2025-12-302,870.02,870.02,850.02,850.0-10.0-0.35%947
2025-12-292,855.02,866.02,850.02,860.0+12.0+0.42%2,556
2025-12-262,869.02,869.02,848.02,848.0-3.0-0.11%1,757
2025-12-252,862.02,862.02,844.02,851.0+2.0+0.07%638
2025-12-242,869.02,869.02,844.02,849.0-4.0-0.14%888
2025-12-232,852.02,860.02,848.02,853.0+8.0+0.28%22,491
2025-12-222,874.02,874.02,842.02,845.0+7.0+0.25%687
2025-12-192,825.02,838.02,813.02,838.0+32.0+1.14%5,654
2025-12-182,816.02,816.02,795.02,806.0-15.0-0.53%22,064
2025-12-172,833.02,833.02,797.02,821.0-11.0-0.39%1,436
2025-12-162,875.02,875.02,822.02,832.0-37.0-1.29%27,052
2025-12-152,870.02,874.02,856.02,869.0-4.0-0.14%2,095
2025-12-122,844.02,875.02,844.02,873.0+58.0+2.06%6,795
2025-12-112,853.02,853.02,814.02,815.0-25.0-0.88%2,679
2025-12-102,842.02,855.02,828.02,840.0+5.0+0.18%11,467
2025-12-092,833.02,840.02,825.02,835.0+6.0+0.21%23,318
2025-12-082,829.02,832.02,807.02,829.0+20.0+0.71%4,412
2025-12-052,810.02,811.02,800.02,809.0-31.0-1.09%1,168
2025-12-042,797.02,840.02,796.02,840.0+58.0+2.08%3,016
2025-12-032,792.02,795.02,777.02,782.0-3.0-0.11%577
2025-12-022,800.02,800.02,780.02,785.0+15.0+0.54%10,435
2025-12-012,810.02,810.02,770.02,770.0-47.0-1.67%46,798
2025-11-282,808.02,819.02,805.02,817.0+12.0+0.43%6,621
2025-11-272,807.02,818.02,805.02,805.0+12.0+0.43%1,151
2025-11-262,766.02,804.02,766.02,793.0+43.0+1.56%1,258
2025-11-252,780.02,780.02,740.02,750.0-8.0-0.29%1,318
2025-11-212,710.02,758.02,710.02,758.0+8.0+0.29%2,149
2025-11-202,767.02,782.02,750.02,750.0+30.0+1.10%739
2025-11-192,727.02,734.02,698.02,720.0-1.0-0.04%4,648
2025-11-182,778.02,778.02,716.02,721.0-76.0-2.72%29,639
2025-11-172,796.02,800.02,785.02,797.0-4.0-0.14%1,105
2025-11-142,789.02,810.02,780.02,801.0-14.0-0.50%2,592
2025-11-132,807.02,828.02,807.02,815.0+11.0+0.39%9,008
2025-11-122,777.02,804.02,777.02,804.0+40.0+1.45%1,245
2025-11-112,792.02,792.02,764.02,764.0-1.0-0.04%4,270
2025-11-102,776.02,776.02,760.02,765.0+12.0+0.44%1,772
2025-11-072,751.02,757.02,732.02,753.0-14.0-0.51%1,687
2025-11-062,763.02,777.02,755.02,767.0+34.0+1.24%987
2025-11-052,736.02,747.02,677.02,733.0-38.0-1.37%15,466
2025-11-042,780.02,801.02,767.02,771.0-11.0-0.40%13,141
2025-10-312,780.02,800.02,770.02,782.0+28.0+1.02%8,846
2025-10-302,748.02,765.02,743.02,754.0+11.0+0.40%24,707
2025-10-292,760.02,760.02,739.02,743.0-5.0-0.18%1,294
2025-10-282,767.02,767.02,748.02,748.0-31.0-1.12%5,636
2025-10-272,760.02,779.02,760.02,779.0+60.0+2.21%8,176
2025-10-232,708.02,719.02,700.02,719.0-17.0-0.62%19,459
2025-10-222,714.02,736.02,704.02,736.0+26.0+0.96%925
2025-10-212,736.02,739.02,709.02,710.0+2.0+0.07%13,568
2025-10-202,683.02,708.02,677.02,708.0+61.0+2.30%19,029
2025-10-172,650.02,669.02,643.02,647.0-23.0-0.86%2,559
2025-10-162,687.02,687.02,667.02,670.0+12.0+0.45%2,847
2025-10-152,631.02,663.02,631.02,658.0+35.0+1.33%1,792
2025-10-142,636.02,657.02,605.02,623.0-53.0-1.98%27,846
2025-10-102,720.02,720.02,671.02,676.0-45.0-1.65%3,661
2025-10-092,718.02,721.02,708.02,721.0+12.0+0.44%2,901
2025-10-082,694.02,724.02,694.02,709.0+13.0+0.48%10,501
2025-10-072,719.02,719.02,695.02,696.0+4.0+0.15%4,898
2025-10-062,695.02,701.02,672.02,692.0+82.0+3.14%37,679
2025-10-032,578.02,610.02,578.02,610.0+32.0+1.24%14,110
2025-10-022,580.02,585.02,563.02,578.0+4.0+0.16%1,693
2025-10-012,586.02,590.02,566.02,574.0-34.0-1.30%2,059
2025-09-302,602.02,612.02,590.02,608.0+3.0+0.12%1,186
2025-09-292,620.02,620.02,600.02,605.0-14.0-0.53%15,917
2025-09-262,623.02,640.02,619.02,619.0-6.0-0.23%11,285
2025-09-252,623.02,631.02,617.02,625.0+16.0+0.61%1,580
2025-09-242,604.02,618.02,597.02,609.0-4.0-0.15%2,094
2025-09-222,603.02,622.02,603.02,613.0+22.0+0.85%2,282
2025-09-192,624.02,630.02,580.02,591.0-17.0-0.65%28,749
2025-09-182,604.02,614.02,589.02,608.0+14.0+0.54%3,239
2025-09-172,600.02,603.02,586.02,594.0-19.0-0.73%902
2025-09-162,613.02,624.02,604.02,613.0+10.0+0.38%2,261
2025-09-122,617.02,617.02,600.02,603.0+10.0+0.39%941
2025-09-112,586.02,596.02,578.02,593.0——1,004

直近120営業日分を表示