上場インデックス JPX日経インデックス400(1592)の株価時系列情報
上場インデックス JPX日経インデックス400(1592)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 2,321 | 2,325 | 2,301 | 2,302 | 1,298 |
2024/03/27 | 2,315 | 2,332 | 2,315 | 2,324 | 896 |
2024/03/26 | 2,299 | 2,309 | 2,295 | 2,309 | 999 |
2024/03/25 | 2,328 | 2,328 | 2,304 | 2,304 | 1,156 |
2024/03/22 | 2,325 | 2,340 | 2,322 | 2,336 | 3,983 |
2024/03/21 | 2,316 | 2,321 | 2,309 | 2,320 | 4,363 |
2024/03/19 | 2,254 | 2,281 | 2,250 | 2,281 | 3,620 |
2024/03/18 | 2,228 | 2,260 | 2,212 | 2,238 | 3,798 |
2024/03/15 | 2,200 | 2,222 | 2,199 | 2,208 | 2,209 |
2024/03/14 | 2,198 | 2,210 | 2,186 | 2,210 | 1,300 |
2024/03/13 | 2,224 | 2,224 | 2,185 | 2,199 | 6,446 |
2024/03/12 | 2,248 | 2,248 | 2,173 | 2,201 | 5,037 |
2024/03/11 | 2,240 | 2,243 | 2,191 | 2,200 | 13,238 |
2024/03/08 | 2,255 | 2,277 | 2,247 | 2,265 | 1,779 |
2024/03/07 | 2,276 | 2,289 | 2,252 | 2,264 | 3,752 |
2024/03/06 | 2,253 | 2,269 | 2,252 | 2,267 | 24,813 |
2024/03/05 | 2,243 | 2,262 | 2,240 | 2,259 | 1,680 |
2024/03/04 | 2,257 | 2,260 | 2,247 | 2,253 | 2,016 |
2024/03/01 | 2,235 | 2,250 | 2,224 | 2,250 | 5,623 |
2024/02/29 | 2,211 | 2,223 | 2,205 | 2,223 | 2,886 |
2024/02/28 | 2,227 | 2,227 | 2,214 | 2,220 | 3,624 |
2024/02/27 | 2,220 | 2,233 | 2,220 | 2,222 | 1,655 |
2024/02/26 | 2,219 | 2,229 | 2,214 | 2,217 | 4,378 |
2024/02/22 | 2,197 | 2,209 | 2,180 | 2,208 | 4,731 |
2024/02/21 | 2,200 | 2,200 | 2,171 | 2,177 | 6,299 |
2024/02/20 | 2,193 | 2,194 | 2,178 | 2,188 | 1,726 |
2024/02/19 | 2,180 | 2,190 | 2,176 | 2,186 | 1,590 |
2024/02/16 | 2,177 | 2,191 | 2,172 | 2,180 | 5,787 |
2024/02/15 | 2,157 | 2,157 | 2,145 | 2,155 | 1,485 |
2024/02/14 | 2,154 | 2,154 | 2,132 | 2,143 | 12,475 |
2024/02/13 | 2,142 | 2,166 | 2,140 | 2,165 | 4,326 |
2024/02/09 | 2,118 | 2,132 | 2,115 | 2,120 | 2,723 |
2024/02/08 | 2,114 | 2,129 | 2,107 | 2,125 | 1,782 |
2024/02/07 | 2,099 | 2,111 | 2,096 | 2,108 | 740 |
2024/02/06 | 2,117 | 2,117 | 2,099 | 2,103 | 2,154 |
2024/02/05 | 2,122 | 2,123 | 2,110 | 2,119 | 1,420 |
2024/02/02 | 2,110 | 2,118 | 2,100 | 2,104 | 3,618 |
2024/02/01 | 2,101 | 2,107 | 2,096 | 2,103 | 1,539 |
2024/01/31 | 2,100 | 2,117 | 2,086 | 2,117 | 2,788 |
2024/01/30 | 2,102 | 2,105 | 2,095 | 2,097 | 1,340 |
2024/01/29 | 2,079 | 2,102 | 2,079 | 2,098 | 1,047 |
2024/01/26 | 2,088 | 2,089 | 2,072 | 2,074 | 1,717 |
2024/01/25 | 2,100 | 2,101 | 2,087 | 2,101 | 913 |
2024/01/24 | 2,108 | 2,109 | 2,092 | 2,101 | 4,821 |
2024/01/23 | 2,119 | 2,132 | 2,107 | 2,110 | 4,682 |
2024/01/22 | 2,100 | 2,113 | 2,096 | 2,113 | 3,028 |
2024/01/19 | 2,088 | 2,092 | 2,075 | 2,083 | 2,078 |
2024/01/18 | 2,069 | 2,079 | 2,064 | 2,068 | 1,568 |
2024/01/17 | 2,087 | 2,109 | 2,071 | 2,071 | 5,394 |
2024/01/16 | 2,097 | 2,097 | 2,077 | 2,080 | 1,679 |
2024/01/15 | 2,073 | 2,099 | 2,072 | 2,099 | 5,425 |
2024/01/12 | 2,060 | 2,079 | 2,060 | 2,072 | 7,029 |
2024/01/11 | 2,049 | 2,063 | 2,049 | 2,059 | 4,338 |
2024/01/10 | 1,999 | 2,028 | 1,999 | 2,026 | 5,134 |
2024/01/09 | 2,000 | 2,011 | 1,987 | 1,997 | 3,432 |
2024/01/05 | 1,977 | 1,989 | 1,973 | 1,980 | 9,815 |
2024/01/04 | 1,958 | 1,975 | 1,931 | 1,969 | 8,050 |
2023/12/29 | 1,976 | 1,990 | 1,975 | 1,978 | 13,324 |
2023/12/28 | 1,979 | 1,983 | 1,974 | 1,983 | 11,355 |
2023/12/27 | 1,965 | 1,983 | 1,965 | 1,977 | 34,937 |
2023/12/26 | 1,960 | 1,960 | 1,950 | 1,955 | 27,698 |
2023/12/25 | 1,968 | 1,968 | 1,955 | 1,958 | 2,148 |
2023/12/22 | 1,955 | 1,963 | 1,953 | 1,958 | 2,096 |
2023/12/21 | 1,947 | 1,950 | 1,942 | 1,947 | 3,080 |
2023/12/20 | 1,951 | 1,975 | 1,951 | 1,963 | 11,379 |
2023/12/19 | 1,934 | 1,950 | 1,925 | 1,948 | 17,634 |
2023/12/18 | 1,933 | 1,935 | 1,917 | 1,934 | 31,801 |
2023/12/15 | 1,944 | 1,957 | 1,942 | 1,950 | 693 |
2023/12/14 | 1,962 | 1,962 | 1,930 | 1,938 | 28,733 |
2023/12/13 | 1,955 | 1,968 | 1,955 | 1,963 | 26,172 |
2023/12/12 | 1,974 | 1,978 | 1,961 | 1,961 | 1,234 |
2023/12/11 | 1,951 | 1,970 | 1,951 | 1,962 | 19,927 |
2023/12/08 | 1,952 | 1,955 | 1,932 | 1,945 | 31,612 |
2023/12/07 | 1,976 | 1,978 | 1,962 | 1,968 | 1,808 |
2023/12/06 | 1,957 | 1,994 | 1,957 | 1,992 | 2,425 |
2023/12/05 | 1,969 | 1,974 | 1,954 | 1,957 | 1,915 |
2023/12/04 | 1,979 | 1,983 | 1,963 | 1,973 | 2,240 |
2023/12/01 | 1,994 | 1,994 | 1,988 | 1,994 | 2,554 |
2023/11/30 | 1,974 | 1,983 | 1,967 | 1,983 | 902 |
2023/11/29 | 1,980 | 1,984 | 1,971 | 1,975 | 684 |
2023/11/28 | 1,998 | 1,998 | 1,981 | 1,987 | 3,385 |
2023/11/27 | 2,003 | 2,008 | 1,988 | 1,994 | 2,177 |
2023/11/24 | 2,003 | 2,008 | 2,000 | 2,000 | 1,112 |
2023/11/22 | 1,975 | 1,995 | 1,972 | 1,988 | 287 |
2023/11/21 | 1,982 | 1,984 | 1,972 | 1,982 | 360 |
2023/11/20 | 1,996 | 2,009 | 1,983 | 1,986 | 3,250 |
2023/11/17 | 1,972 | 1,995 | 1,972 | 1,995 | 459 |
2023/11/16 | 1,981 | 1,991 | 1,971 | 1,981 | 1,106 |
2023/11/15 | 1,979 | 1,984 | 1,973 | 1,981 | 7,177 |
2023/11/14 | 1,956 | 1,962 | 1,953 | 1,953 | 830 |
2023/11/13 | 1,957 | 1,957 | 1,942 | 1,942 | 1,771 |
2023/11/10 | 1,935 | 1,948 | 1,926 | 1,947 | 1,106 |
2023/11/09 | 1,925 | 1,948 | 1,918 | 1,948 | 2,008 |
2023/11/08 | 1,944 | 1,945 | 1,912 | 1,925 | 1,287 |
2023/11/07 | 1,956 | 1,959 | 1,937 | 1,937 | 1,219 |
2023/11/06 | 1,959 | 1,966 | 1,954 | 1,963 | 4,505 |
2023/11/02 | 1,934 | 1,938 | 1,921 | 1,928 | 1,353 |
2023/11/01 | 1,907 | 1,920 | 1,904 | 1,920 | 2,843 |
2023/10/31 | 1,864 | 1,873 | 1,853 | 1,869 | 783 |
2023/10/30 | 1,858 | 1,860 | 1,847 | 1,856 | 940 |
2023/10/27 | 1,857 | 1,875 | 1,854 | 1,875 | 356 |
2023/10/26 | 1,860 | 1,867 | 1,844 | 1,850 | 1,690 |
2023/10/25 | 1,877 | 1,889 | 1,873 | 1,874 | 1,332 |
2023/10/24 | 1,867 | 1,870 | 1,830 | 1,864 | 2,942 |
2023/10/23 | 1,874 | 1,875 | 1,865 | 1,866 | 1,031 |
2023/10/20 | 1,876 | 1,888 | 1,869 | 1,882 | 1,397 |
2023/10/19 | 1,891 | 1,897 | 1,882 | 1,888 | 2,084 |
2023/10/18 | 1,920 | 1,920 | 1,903 | 1,916 | 2,224 |
2023/10/17 | 1,917 | 1,928 | 1,907 | 1,912 | 1,430 |
2023/10/16 | 1,913 | 1,913 | 1,892 | 1,898 | 2,499 |
2023/10/13 | 1,940 | 1,944 | 1,922 | 1,922 | 1,714 |
2023/10/12 | 1,933 | 1,956 | 1,933 | 1,953 | 2,071 |
2023/10/11 | 1,926 | 1,933 | 1,923 | 1,925 | 2,459 |
2023/10/10 | 1,903 | 1,931 | 1,903 | 1,929 | 4,179 |
2023/10/06 | 1,883 | 1,896 | 1,879 | 1,886 | 1,756 |
2023/10/05 | 1,863 | 1,886 | 1,856 | 1,881 | 7,399 |
2023/10/04 | 1,872 | 1,875 | 1,849 | 1,852 | 11,532 |
2023/10/03 | 1,923 | 1,923 | 1,892 | 1,898 | 4,052 |
2023/10/02 | 1,945 | 1,960 | 1,926 | 1,929 | 9,411 |
2023/09/29 | 1,959 | 1,959 | 1,927 | 1,935 | 1,142 |
2023/09/28 | 1,960 | 1,967 | 1,940 | 1,956 | 1,807 |
2023/09/27 | 1,947 | 1,960 | 1,937 | 1,960 | 1,505 |
2023/09/26 | 1,971 | 1,971 | 1,955 | 1,958 | 1,610 |
2023/09/25 | 1,965 | 1,971 | 1,960 | 1,969 | 2,731 |
2023/09/22 | 1,949 | 1,974 | 1,945 | 1,974 | 2,883 |
2023/09/21 | 1,982 | 1,988 | 1,966 | 1,970 | 3,333 |
2023/09/20 | 2,010 | 2,010 | 1,987 | 1,990 | 802 |
2023/09/19 | 1,996 | 2,009 | 1,995 | 2,005 | 4,564 |
2023/09/15 | 2,000 | 2,015 | 2,000 | 2,010 | 2,777 |
2023/09/14 | 1,975 | 1,991 | 1,970 | 1,988 | 389 |
2023/09/13 | 1,968 | 1,971 | 1,960 | 1,962 | 1,109 |
2023/09/12 | 1,965 | 1,966 | 1,955 | 1,966 | 2,295 |
2023/09/11 | 1,958 | 1,964 | 1,948 | 1,953 | 1,577 |
2023/09/08 | 1,970 | 1,970 | 1,951 | 1,953 | 1,555 |
2023/09/07 | 1,978 | 1,985 | 1,973 | 1,973 | 3,209 |
2023/09/06 | 1,972 | 1,985 | 1,972 | 1,985 | 958 |
2023/09/05 | 1,965 | 1,971 | 1,956 | 1,967 | 1,897 |
2023/09/04 | 1,952 | 1,965 | 1,950 | 1,965 | 3,269 |
2023/09/01 | 1,931 | 1,953 | 1,931 | 1,950 | 1,268 |
2023/08/31 | 1,920 | 1,936 | 1,919 | 1,933 | 2,433 |
2023/08/30 | 1,919 | 1,927 | 1,915 | 1,915 | 4,937 |
2023/08/29 | 1,912 | 1,917 | 1,908 | 1,909 | 1,760 |
2023/08/28 | 1,894 | 1,907 | 1,890 | 1,906 | 3,205 |
2023/08/25 | 1,878 | 1,884 | 1,874 | 1,877 | 18,492 |
2023/08/24 | 1,888 | 1,898 | 1,888 | 1,898 | 1,770 |
2023/08/23 | 1,868 | 1,887 | 1,868 | 1,887 | 1,246 |
2023/08/22 | 1,865 | 1,876 | 1,865 | 1,876 | 3,775 |
2023/08/21 | 1,860 | 1,866 | 1,850 | 1,858 | 9,261 |
2023/08/18 | 1,851 | 1,860 | 1,845 | 1,855 | 2,647 |
2023/08/17 | 1,869 | 1,869 | 1,845 | 1,865 | 3,159 |
2023/08/16 | 1,883 | 1,883 | 1,871 | 1,874 | 4,055 |
2023/08/15 | 1,902 | 1,905 | 1,897 | 1,898 | 30,809 |
2023/08/14 | 1,911 | 1,917 | 1,886 | 1,892 | 24,848 |
2023/08/10 | 1,889 | 1,910 | 1,886 | 1,909 | 8,415 |
2023/08/09 | 1,900 | 1,900 | 1,888 | 1,895 | 527 |
2023/08/08 | 1,902 | 1,907 | 1,896 | 1,901 | 500 |
2023/08/07 | 1,878 | 1,895 | 1,875 | 1,895 | 718 |
2023/08/04 | 1,873 | 1,889 | 1,871 | 1,887 | 1,426 |
2023/08/03 | 1,893 | 1,893 | 1,879 | 1,879 | 5,209 |
2023/08/02 | 1,923 | 1,931 | 1,903 | 1,908 | 3,299 |
2023/08/01 | 1,934 | 1,940 | 1,930 | 1,938 | 2,107 |
2023/07/31 | 1,925 | 1,934 | 1,918 | 1,927 | 13,965 |
2023/07/28 | 1,889 | 1,902 | 1,871 | 1,901 | 1,294 |
2023/07/27 | 1,891 | 1,907 | 1,889 | 1,907 | 2,182 |
2023/07/26 | 1,898 | 1,898 | 1,886 | 1,895 | 285 |
2023/07/25 | 1,896 | 1,897 | 1,888 | 1,895 | 606 |
2023/07/24 | 1,892 | 1,898 | 1,887 | 1,893 | 3,041 |
2023/07/21 | 1,875 | 1,883 | 1,866 | 1,878 | 2,404 |
2023/07/20 | 1,893 | 1,895 | 1,876 | 1,876 | 1,027 |
2023/07/19 | 1,888 | 1,893 | 1,884 | 1,893 | 1,811 |
2023/07/18 | 1,863 | 1,878 | 1,828 | 1,874 | 16,497 |
2023/07/14 | 1,875 | 1,875 | 1,850 | 1,864 | 1,166 |
2023/07/13 | 1,852 | 1,868 | 1,841 | 1,863 | 5,636 |
2023/07/12 | 1,864 | 1,864 | 1,839 | 1,844 | 1,538 |
2023/07/11 | 1,869 | 1,871 | 1,833 | 1,858 | 8,199 |
2023/07/10 | 1,874 | 1,877 | 1,857 | 1,865 | 4,108 |
2023/07/07 | 1,876 | 1,887 | 1,866 | 1,871 | 3,659 |
2023/07/06 | 1,905 | 1,908 | 1,886 | 1,894 | 5,757 |
2023/07/05 | 1,930 | 1,942 | 1,924 | 1,942 | 3,669 |
2023/07/04 | 1,942 | 1,943 | 1,936 | 1,940 | 2,252 |
2023/07/03 | 1,942 | 1,954 | 1,942 | 1,954 | 4,183 |
2023/06/30 | 1,929 | 1,930 | 1,915 | 1,924 | 1,096 |
2023/06/29 | 1,935 | 1,945 | 1,925 | 1,925 | 1,302 |
2023/06/28 | 1,907 | 1,930 | 1,905 | 1,927 | 2,097 |
2023/06/27 | 1,905 | 1,905 | 1,883 | 1,891 | 2,096 |
2023/06/26 | 1,901 | 1,911 | 1,887 | 1,904 | 4,468 |
2023/06/23 | 1,947 | 1,947 | 1,898 | 1,907 | 4,111 |
2023/06/22 | 1,930 | 1,948 | 1,930 | 1,937 | 497 |
2023/06/21 | 1,918 | 1,939 | 1,915 | 1,938 | 1,473 |
2023/06/20 | 1,923 | 1,927 | 1,913 | 1,927 | 1,433 |
2023/06/19 | 1,949 | 1,949 | 1,922 | 1,938 | 1,122 |
2023/06/16 | 1,935 | 1,945 | 1,920 | 1,945 | 1,778 |
2023/06/15 | 1,928 | 1,945 | 1,928 | 1,934 | 2,964 |
2023/06/14 | 1,917 | 1,942 | 1,917 | 1,936 | 3,077 |
2023/06/13 | 1,897 | 1,915 | 1,895 | 1,911 | 8,309 |
2023/06/12 | 1,891 | 1,891 | 1,866 | 1,887 | 11,976 |
2023/06/09 | 1,863 | 1,876 | 1,859 | 1,876 | 5,407 |
2023/06/08 | 1,860 | 1,865 | 1,837 | 1,848 | 434 |
2023/06/07 | 1,880 | 1,896 | 1,857 | 1,861 | 2,490 |
2023/06/06 | 1,858 | 1,887 | 1,855 | 1,887 | 3,115 |