日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ