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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,276 | 1,285 | 1,276 | 1,278 | 17,498 |
| 2015/12/29 | 1,269 | 1,278 | 1,259 | 1,276 | 7,206 |
| 2015/12/28 | 1,266 | 1,268 | 1,258 | 1,265 | 20,221 |
| 2015/12/25 | 1,257 | 1,259 | 1,252 | 1,255 | 24,320 |
| 2015/12/24 | 1,276 | 1,277 | 1,257 | 1,257 | 11,597 |
| 2015/12/22 | 1,268 | 1,269 | 1,259 | 1,268 | 19,022 |
| 2015/12/21 | 1,255 | 1,269 | 1,247 | 1,269 | 17,746 |
| 2015/12/18 | 1,291 | 1,318 | 1,267 | 1,268 | 14,095 |
| 2015/12/17 | 1,290 | 1,300 | 1,289 | 1,290 | 17,644 |
| 2015/12/16 | 1,259 | 1,273 | 1,257 | 1,272 | 14,594 |
| 2015/12/15 | 1,266 | 1,266 | 1,237 | 1,240 | 31,878 |
| 2015/12/14 | 1,260 | 1,305 | 1,239 | 1,261 | 86,529 |
| 2015/12/11 | 1,285 | 1,285 | 1,268 | 1,276 | 5,849 |
| 2015/12/10 | 1,274 | 1,278 | 1,266 | 1,267 | 14,587 |
| 2015/12/09 | 1,285 | 1,291 | 1,279 | 1,282 | 10,060 |
| 2015/12/08 | 1,306 | 1,310 | 1,291 | 1,292 | 17,338 |
| 2015/12/07 | 1,305 | 1,315 | 1,305 | 1,308 | 10,132 |
| 2015/12/04 | 1,299 | 1,301 | 1,292 | 1,295 | 32,705 |
| 2015/12/03 | 1,319 | 1,322 | 1,315 | 1,321 | 6,530 |
| 2015/12/02 | 1,317 | 1,323 | 1,317 | 1,320 | 12,621 |
| 2015/12/01 | 1,305 | 1,318 | 1,305 | 1,318 | 20,677 |
| 2015/11/30 | 1,315 | 1,315 | 1,302 | 1,303 | 3,748 |
| 2015/11/27 | 1,325 | 1,325 | 1,313 | 1,314 | 4,729 |
| 2015/11/26 | 1,319 | 1,326 | 1,319 | 1,321 | 6,221 |
| 2015/11/25 | 1,320 | 1,320 | 1,312 | 1,315 | 9,036 |
| 2015/11/24 | 1,324 | 1,327 | 1,313 | 1,323 | 7,059 |
| 2015/11/20 | 1,317 | 1,321 | 1,311 | 1,321 | 6,933 |
| 2015/11/19 | 1,318 | 1,328 | 1,315 | 1,317 | 32,449 |
| 2015/11/18 | 1,293 | 1,319 | 1,293 | 1,307 | 11,026 |
| 2015/11/17 | 1,310 | 1,314 | 1,306 | 1,306 | 12,927 |
| 2015/11/16 | 1,279 | 1,300 | 1,279 | 1,296 | 8,628 |
| 2015/11/13 | 1,295 | 1,310 | 1,294 | 1,306 | 13,162 |
| 2015/11/12 | 1,309 | 1,316 | 1,308 | 1,312 | 6,310 |
| 2015/11/11 | 1,309 | 1,318 | 1,307 | 1,315 | 17,147 |
| 2015/11/10 | 1,307 | 1,310 | 1,297 | 1,308 | 71,352 |
| 2015/11/09 | 1,294 | 1,312 | 1,294 | 1,307 | 58,323 |
| 2015/11/06 | 1,285 | 1,289 | 1,281 | 1,287 | 8,471 |
| 2015/11/05 | 1,267 | 1,284 | 1,266 | 1,278 | 85,178 |
| 2015/11/04 | 1,261 | 1,279 | 1,261 | 1,266 | 23,528 |
| 2015/11/02 | 1,262 | 1,264 | 1,251 | 1,256 | 12,923 |
| 2015/10/30 | 1,272 | 1,289 | 1,266 | 1,281 | 12,321 |
| 2015/10/29 | 1,276 | 1,279 | 1,263 | 1,271 | 8,094 |
| 2015/10/28 | 1,272 | 1,273 | 1,264 | 1,268 | 9,342 |
| 2015/10/27 | 1,278 | 1,280 | 1,265 | 1,266 | 7,233 |
| 2015/10/26 | 1,290 | 1,290 | 1,277 | 1,277 | 11,101 |
| 2015/10/23 | 1,271 | 1,274 | 1,268 | 1,269 | 26,877 |
| 2015/10/22 | 1,241 | 1,253 | 1,241 | 1,244 | 17,385 |
| 2015/10/21 | 1,225 | 1,253 | 1,225 | 1,248 | 26,142 |
| 2015/10/20 | 1,231 | 1,233 | 1,225 | 1,230 | 6,693 |
| 2015/10/19 | 1,235 | 1,235 | 1,220 | 1,227 | 13,781 |
| 2015/10/16 | 1,230 | 1,242 | 1,230 | 1,232 | 9,419 |
| 2015/10/15 | 1,201 | 1,224 | 1,198 | 1,222 | 8,715 |
| 2015/10/14 | 1,222 | 1,222 | 1,204 | 1,206 | 8,909 |
| 2015/10/13 | 1,237 | 1,241 | 1,231 | 1,233 | 9,936 |
| 2015/10/09 | 1,222 | 1,243 | 1,222 | 1,241 | 12,275 |
| 2015/10/08 | 1,220 | 1,230 | 1,213 | 1,214 | 5,836 |
| 2015/10/07 | 1,213 | 1,227 | 1,206 | 1,224 | 15,122 |
| 2015/10/06 | 1,224 | 1,225 | 1,208 | 1,209 | 22,546 |
| 2015/10/05 | 1,199 | 1,205 | 1,192 | 1,200 | 7,989 |
| 2015/10/02 | 1,173 | 1,185 | 1,171 | 1,184 | 16,634 |
| 2015/10/01 | 1,173 | 1,190 | 1,160 | 1,184 | 54,389 |
| 2015/09/30 | 1,147 | 1,163 | 1,145 | 1,156 | 19,271 |
| 2015/09/29 | 1,160 | 1,160 | 1,125 | 1,128 | 79,361 |
| 2015/09/28 | 1,188 | 1,194 | 1,175 | 1,185 | 14,440 |
| 2015/09/25 | 1,166 | 1,184 | 1,160 | 1,184 | 27,160 |
| 2015/09/24 | 1,175 | 1,178 | 1,165 | 1,166 | 29,921 |
| 2015/09/18 | 1,212 | 1,212 | 1,190 | 1,195 | 6,131 |
| 2015/09/17 | 1,213 | 1,219 | 1,206 | 1,215 | 26,301 |
| 2015/09/16 | 1,205 | 1,209 | 1,196 | 1,200 | 10,079 |
| 2015/09/15 | 1,197 | 1,213 | 1,190 | 1,191 | 20,596 |
| 2015/09/14 | 1,212 | 1,212 | 1,187 | 1,193 | 20,959 |
| 2015/09/11 | 1,192 | 1,214 | 1,191 | 1,208 | 7,988 |
| 2015/09/10 | 1,190 | 1,209 | 1,186 | 1,206 | 15,752 |
| 2015/09/09 | 1,197 | 1,229 | 1,190 | 1,229 | 49,109 |
| 2015/09/08 | 1,183 | 1,183 | 1,153 | 1,156 | 37,770 |
| 2015/09/07 | 1,175 | 1,187 | 1,157 | 1,181 | 51,424 |
| 2015/09/04 | 1,212 | 1,213 | 1,168 | 1,180 | 54,076 |
| 2015/09/03 | 1,216 | 1,223 | 1,204 | 1,204 | 18,151 |
| 2015/09/02 | 1,181 | 1,220 | 1,181 | 1,195 | 106,992 |
| 2015/09/01 | 1,250 | 1,250 | 1,207 | 1,208 | 50,477 |
| 2015/08/31 | 1,263 | 1,263 | 1,246 | 1,254 | 37,429 |
| 2015/08/28 | 1,265 | 1,272 | 1,255 | 1,266 | 28,119 |
| 2015/08/27 | 1,243 | 1,247 | 1,224 | 1,226 | 77,664 |
| 2015/08/26 | 1,205 | 1,232 | 1,170 | 1,212 | 204,137 |
| 2015/08/25 | 1,174 | 1,236 | 1,159 | 1,175 | 164,959 |
| 2015/08/24 | 1,265 | 1,270 | 1,216 | 1,226 | 272,897 |
| 2015/08/21 | 1,302 | 1,303 | 1,289 | 1,299 | 317,466 |
| 2015/08/20 | 1,345 | 1,350 | 1,329 | 1,337 | 97,869 |
| 2015/08/19 | 1,362 | 1,364 | 1,347 | 1,347 | 61,493 |
| 2015/08/18 | 1,368 | 1,372 | 1,367 | 1,367 | 2,442 |
| 2015/08/17 | 1,369 | 1,373 | 1,363 | 1,368 | 20,331 |
| 2015/08/14 | 1,362 | 1,369 | 1,360 | 1,361 | 53,846 |
| 2015/08/13 | 1,360 | 1,368 | 1,352 | 1,365 | 63,772 |
| 2015/08/12 | 1,381 | 1,381 | 1,356 | 1,364 | 20,215 |
| 2015/08/11 | 1,391 | 1,395 | 1,373 | 1,381 | 13,848 |
| 2015/08/10 | 1,372 | 1,384 | 1,369 | 1,383 | 17,076 |
| 2015/08/07 | 1,368 | 1,377 | 1,364 | 1,375 | 12,144 |
| 2015/08/06 | 1,377 | 1,383 | 1,371 | 1,371 | 17,496 |
| 2015/08/05 | 1,358 | 1,373 | 1,357 | 1,365 | 25,522 |
| 2015/08/04 | 1,353 | 1,361 | 1,353 | 1,357 | 9,153 |
| 2015/08/03 | 1,357 | 1,360 | 1,348 | 1,357 | 20,792 |
| 2015/07/31 | 1,350 | 1,358 | 1,349 | 1,357 | 22,404 |
| 2015/07/30 | 1,349 | 1,356 | 1,347 | 1,351 | 8,121 |
| 2015/07/29 | 1,341 | 1,342 | 1,333 | 1,339 | 6,518 |
| 2015/07/28 | 1,330 | 1,343 | 1,322 | 1,337 | 25,219 |
| 2015/07/27 | 1,348 | 1,352 | 1,337 | 1,344 | 22,365 |
| 2015/07/24 | 1,361 | 1,361 | 1,354 | 1,355 | 13,257 |
| 2015/07/23 | 1,361 | 1,366 | 1,359 | 1,362 | 19,227 |
| 2015/07/22 | 1,363 | 1,363 | 1,355 | 1,357 | 23,314 |
| 2015/07/21 | 1,373 | 1,373 | 1,366 | 1,371 | 15,428 |
| 2015/07/17 | 1,362 | 1,364 | 1,359 | 1,362 | 29,631 |
| 2015/07/16 | 1,356 | 1,362 | 1,354 | 1,359 | 32,112 |
| 2015/07/15 | 1,353 | 1,353 | 1,345 | 1,351 | 22,736 |
| 2015/07/14 | 1,345 | 1,349 | 1,341 | 1,345 | 19,840 |
| 2015/07/13 | 1,316 | 1,326 | 1,313 | 1,324 | 14,036 |
| 2015/07/10 | 1,299 | 1,316 | 1,296 | 1,301 | 115,043 |
| 2015/07/09 | 1,288 | 1,298 | 1,254 | 1,298 | 195,473 |
| 2015/07/08 | 1,350 | 1,350 | 1,299 | 1,301 | 95,414 |
| 2015/07/07 | 1,355 | 1,355 | 1,344 | 1,346 | 9,443 |
| 2015/07/06 | 1,339 | 1,356 | 1,327 | 1,334 | 201,023 |
| 2015/07/03 | 1,359 | 1,367 | 1,358 | 1,364 | 25,696 |
| 2015/07/02 | 1,367 | 1,367 | 1,359 | 1,360 | 13,304 |
| 2015/07/01 | 1,351 | 1,352 | 1,344 | 1,352 | 11,169 |
| 2015/06/30 | 1,339 | 1,348 | 1,339 | 1,344 | 29,055 |
| 2015/06/29 | 1,330 | 1,352 | 1,330 | 1,341 | 78,442 |
| 2015/06/26 | 1,382 | 1,382 | 1,350 | 1,373 | 18,704 |
| 2015/06/25 | 1,379 | 1,383 | 1,377 | 1,379 | 14,720 |
| 2015/06/24 | 1,381 | 1,391 | 1,381 | 1,384 | 21,825 |
| 2015/06/23 | 1,369 | 1,382 | 1,369 | 1,380 | 38,398 |
| 2015/06/22 | 1,346 | 1,363 | 1,346 | 1,358 | 21,598 |
| 2015/06/19 | 1,349 | 1,349 | 1,342 | 1,346 | 29,361 |
| 2015/06/18 | 1,345 | 1,399 | 1,335 | 1,338 | 62,549 |
| 2015/06/17 | 1,356 | 1,358 | 1,345 | 1,350 | 21,076 |
| 2015/06/16 | 1,350 | 1,360 | 1,350 | 1,354 | 15,085 |
| 2015/06/15 | 1,355 | 1,364 | 1,350 | 1,364 | 4,766 |
| 2015/06/12 | 1,368 | 1,368 | 1,357 | 1,362 | 9,784 |
| 2015/06/11 | 1,355 | 1,363 | 1,355 | 1,360 | 21,319 |
| 2015/06/10 | 1,351 | 1,358 | 1,341 | 1,346 | 31,950 |
| 2015/06/09 | 1,364 | 1,365 | 1,347 | 1,348 | 60,808 |
| 2015/06/08 | 1,380 | 1,380 | 1,368 | 1,372 | 18,885 |
| 2015/06/05 | 1,371 | 1,376 | 1,368 | 1,375 | 10,718 |
| 2015/06/04 | 1,381 | 1,382 | 1,375 | 1,379 | 8,935 |
| 2015/06/03 | 1,375 | 1,380 | 1,373 | 1,378 | 8,156 |
| 2015/06/02 | 1,388 | 1,388 | 1,377 | 1,382 | 18,178 |
| 2015/06/01 | 1,374 | 1,386 | 1,371 | 1,385 | 15,609 |
| 2015/05/29 | 1,388 | 1,388 | 1,378 | 1,378 | 17,410 |
| 2015/05/28 | 1,377 | 1,388 | 1,377 | 1,382 | 28,336 |
| 2015/05/27 | 1,366 | 1,375 | 1,366 | 1,371 | 43,637 |
| 2015/05/26 | 1,371 | 1,373 | 1,368 | 1,372 | 28,196 |
| 2015/05/25 | 1,368 | 1,373 | 1,367 | 1,371 | 32,509 |
| 2015/05/22 | 1,359 | 1,362 | 1,354 | 1,362 | 18,058 |
| 2015/05/21 | 1,357 | 1,368 | 1,357 | 1,360 | 34,535 |
| 2015/05/20 | 1,355 | 1,364 | 1,355 | 1,357 | 42,869 |
| 2015/05/19 | 1,344 | 1,351 | 1,344 | 1,348 | 20,643 |
| 2015/05/18 | 1,330 | 1,342 | 1,330 | 1,341 | 22,049 |
| 2015/05/15 | 1,325 | 1,328 | 1,318 | 1,327 | 37,472 |
| 2015/05/14 | 1,321 | 1,326 | 1,313 | 1,315 | 12,670 |
| 2015/05/13 | 1,319 | 1,329 | 1,314 | 1,329 | 23,809 |
| 2015/05/12 | 1,321 | 1,323 | 1,312 | 1,323 | 13,857 |
| 2015/05/11 | 1,333 | 1,338 | 1,320 | 1,324 | 10,221 |
| 2015/05/08 | 1,307 | 1,317 | 1,305 | 1,314 | 19,210 |
| 2015/05/07 | 1,305 | 1,315 | 1,300 | 1,307 | 23,067 |
| 2015/05/01 | 1,316 | 1,317 | 1,304 | 1,316 | 62,316 |
| 2015/04/30 | 1,340 | 1,340 | 1,317 | 1,319 | 210,498 |
| 2015/04/28 | 1,344 | 1,352 | 1,344 | 1,349 | 27,698 |
| 2015/04/27 | 1,342 | 1,344 | 1,336 | 1,340 | 14,243 |
| 2015/04/24 | 1,345 | 1,346 | 1,338 | 1,339 | 17,094 |
| 2015/04/23 | 1,348 | 1,354 | 1,340 | 1,345 | 30,340 |
| 2015/04/22 | 1,338 | 1,347 | 1,336 | 1,343 | 60,208 |
| 2015/04/21 | 1,318 | 1,334 | 1,316 | 1,332 | 46,436 |
| 2015/04/20 | 1,301 | 1,319 | 1,300 | 1,312 | 35,408 |
| 2015/04/17 | 1,325 | 1,325 | 1,315 | 1,318 | 69,249 |
| 2015/04/16 | 1,324 | 1,329 | 1,313 | 1,329 | 265,170 |
| 2015/04/15 | 1,316 | 1,321 | 1,313 | 1,315 | 34,954 |
| 2015/04/14 | 1,315 | 1,322 | 1,315 | 1,317 | 26,322 |
| 2015/04/13 | 1,324 | 1,324 | 1,311 | 1,318 | 51,460 |
| 2015/04/10 | 1,327 | 1,327 | 1,317 | 1,324 | 95,570 |
| 2015/04/09 | 1,322 | 1,326 | 1,321 | 1,326 | 35,114 |
| 2015/04/08 | 1,316 | 1,324 | 1,314 | 1,319 | 27,463 |
| 2015/04/07 | 1,304 | 1,314 | 1,304 | 1,310 | 55,508 |
| 2015/04/06 | 1,288 | 1,297 | 1,285 | 1,296 | 15,545 |
| 2015/04/03 | 1,290 | 1,299 | 1,289 | 1,299 | 19,393 |
| 2015/04/02 | 1,277 | 1,300 | 1,277 | 1,291 | 38,812 |
| 2015/04/01 | 1,278 | 1,287 | 1,264 | 1,285 | 81,574 |
| 2015/03/31 | 1,315 | 1,316 | 1,284 | 1,287 | 45,737 |
| 2015/03/30 | 1,291 | 1,298 | 1,283 | 1,297 | 20,281 |
| 2015/03/27 | 1,296 | 1,310 | 1,278 | 1,291 | 52,919 |
| 2015/03/26 | 1,301 | 1,303 | 1,289 | 1,296 | 72,573 |
| 2015/03/25 | 1,310 | 1,313 | 1,300 | 1,311 | 41,160 |
| 2015/03/24 | 1,309 | 1,314 | 1,302 | 1,308 | 105,335 |
| 2015/03/23 | 1,309 | 1,314 | 1,303 | 1,311 | 158,643 |
| 2015/03/20 | 1,303 | 1,303 | 1,293 | 1,302 | 22,569 |
| 2015/03/19 | 1,305 | 1,312 | 1,290 | 1,297 | 85,113 |
| 2015/03/18 | 1,300 | 1,307 | 1,295 | 1,305 | 32,172 |
| 2015/03/17 | 1,298 | 1,302 | 1,292 | 1,297 | 33,354 |
| 2015/03/16 | 1,289 | 1,293 | 1,283 | 1,285 | 61,584 |
| 2015/03/13 | 1,283 | 1,294 | 1,278 | 1,289 | 56,260 |
| 2015/03/12 | 1,265 | 1,277 | 1,261 | 1,273 | 56,386 |
| 2015/03/11 | 1,250 | 1,263 | 1,249 | 1,257 | 16,593 |
| 2015/03/10 | 1,269 | 1,271 | 1,251 | 1,256 | 37,033 |
| 2015/03/09 | 1,262 | 1,266 | 1,256 | 1,263 | 26,597 |
| 2015/03/06 | 1,259 | 1,270 | 1,259 | 1,269 | 43,963 |
| 2015/03/05 | 1,246 | 1,257 | 1,246 | 1,257 | 149,806 |
| 2015/03/04 | 1,255 | 1,255 | 1,239 | 1,251 | 62,612 |
| 2015/03/03 | 1,261 | 1,261 | 1,250 | 1,257 | 150,966 |
| 2015/03/02 | 1,259 | 1,262 | 1,253 | 1,254 | 78,671 |
| 2015/02/27 | 1,252 | 1,259 | 1,250 | 1,255 | 79,910 |
| 2015/02/26 | 1,239 | 1,251 | 1,239 | 1,249 | 98,790 |
| 2015/02/25 | 1,244 | 1,245 | 1,236 | 1,238 | 131,312 |
| 2015/02/24 | 1,235 | 1,240 | 1,230 | 1,238 | 58,889 |
| 2015/02/23 | 1,243 | 1,244 | 1,231 | 1,235 | 94,416 |
| 2015/02/20 | 1,235 | 1,235 | 1,227 | 1,233 | 80,505 |
| 2015/02/19 | 1,222 | 1,230 | 1,222 | 1,228 | 82,221 |
| 2015/02/18 | 1,206 | 1,220 | 1,206 | 1,218 | 65,220 |
| 2015/02/17 | 1,198 | 1,204 | 1,195 | 1,201 | 45,392 |
| 2015/02/16 | 1,199 | 1,204 | 1,196 | 1,199 | 101,417 |
| 2015/02/13 | 1,187 | 1,194 | 1,186 | 1,191 | 96,451 |
| 2015/02/12 | 1,182 | 1,195 | 1,182 | 1,189 | 146,825 |
| 2015/02/10 | 1,168 | 1,173 | 1,166 | 1,172 | 21,756 |
| 2015/02/09 | 1,173 | 1,177 | 1,166 | 1,169 | 34,717 |
| 2015/02/06 | 1,170 | 1,170 | 1,162 | 1,163 | 20,504 |
| 2015/02/05 | 1,165 | 1,168 | 1,155 | 1,157 | 57,870 |
| 2015/02/04 | 1,161 | 1,173 | 1,159 | 1,164 | 32,571 |
| 2015/02/03 | 1,163 | 1,165 | 1,142 | 1,145 | 36,500 |
| 2015/02/02 | 1,153 | 1,161 | 1,149 | 1,160 | 12,109 |
| 2015/01/30 | 1,173 | 1,175 | 1,163 | 1,163 | 31,413 |
| 2015/01/29 | 1,166 | 1,171 | 1,161 | 1,161 | 17,089 |
| 2015/01/28 | 1,161 | 1,178 | 1,161 | 1,175 | 49,587 |
| 2015/01/27 | 1,163 | 1,174 | 1,163 | 1,173 | 61,243 |
| 2015/01/26 | 1,145 | 1,154 | 1,141 | 1,153 | 12,516 |
| 2015/01/23 | 1,155 | 1,158 | 1,152 | 1,154 | 30,958 |
| 2015/01/22 | 1,142 | 1,147 | 1,137 | 1,143 | 17,472 |
| 2015/01/21 | 1,146 | 1,148 | 1,140 | 1,144 | 36,212 |
| 2015/01/20 | 1,136 | 1,151 | 1,135 | 1,150 | 37,595 |
| 2015/01/19 | 1,138 | 1,138 | 1,126 | 1,129 | 28,165 |
| 2015/01/16 | 1,115 | 1,126 | 1,106 | 1,126 | 61,479 |
| 2015/01/15 | 1,122 | 1,134 | 1,121 | 1,132 | 30,894 |
| 2015/01/14 | 1,128 | 1,131 | 1,117 | 1,118 | 133,394 |
| 2015/01/13 | 1,124 | 1,130 | 1,114 | 1,130 | 52,802 |
| 2015/01/09 | 1,146 | 1,146 | 1,129 | 1,133 | 38,595 |
| 2015/01/08 | 1,135 | 1,140 | 1,130 | 1,135 | 52,187 |
| 2015/01/07 | 1,120 | 1,128 | 1,117 | 1,122 | 81,718 |
| 2015/01/06 | 1,127 | 1,132 | 1,121 | 1,125 | 193,532 |
| 2015/01/05 | 1,167 | 1,167 | 1,148 | 1,159 | 91,506 |