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
2016/12/30 1,241 1,251 1,239 1,247 22,364
2016/12/29 1,257 1,257 1,245 1,250 17,598
2016/12/28 1,263 1,267 1,262 1,264 5,560
2016/12/27 1,260 1,269 1,259 1,261 42,759
2016/12/26 1,265 1,266 1,263 1,263 6,800
2016/12/22 1,266 1,268 1,262 1,268 10,862
2016/12/21 1,276 1,279 1,267 1,268 33,518
2016/12/20 1,268 1,275 1,268 1,274 14,970
2016/12/19 1,267 1,272 1,266 1,272 69,280
2016/12/16 1,272 1,274 1,268 1,270 25,158
2016/12/15 1,263 1,274 1,260 1,264 33,101
2016/12/14 1,262 1,264 1,259 1,261 11,510
2016/12/13 1,250 1,263 1,249 1,262 33,188
2016/12/12 1,260 1,266 1,248 1,256 29,991
2016/12/09 1,240 1,252 1,240 1,250 52,218
2016/12/08 1,234 1,239 1,231 1,238 29,675
2016/12/07 1,218 1,222 1,216 1,222 8,414
2016/12/06 1,216 1,218 1,210 1,212 3,062
2016/12/05 1,208 1,208 1,201 1,205 21,794
2016/12/02 1,216 1,220 1,209 1,215 16,302
2016/12/01 1,223 1,232 1,215 1,217 81,136
2016/11/30 1,209 1,211 1,205 1,205 11,419
2016/11/29 1,202 1,208 1,202 1,208 6,293
2016/11/28 1,199 1,209 1,197 1,208 5,316
2016/11/25 1,203 1,211 1,198 1,204 25,504
2016/11/24 1,202 1,203 1,199 1,199 24,454
2016/11/22 1,184 1,190 1,183 1,190 38,027
2016/11/21 1,180 1,187 1,178 1,185 32,370
2016/11/18 1,181 1,182 1,174 1,175 920,006
2016/11/17 1,164 1,170 1,163 1,170 18,717
2016/11/16 1,167 1,171 1,164 1,171 229,222
2016/11/15 1,156 1,158 1,150 1,156 7,944
2016/11/14 1,142 1,153 1,142 1,151 26,759
2016/11/11 1,145 1,151 1,131 1,134 34,970
2016/11/10 1,130 1,137 1,119 1,131 70,664
2016/11/09 1,126 1,135 1,057 1,071 238,102
2016/11/08 1,123 1,123 1,117 1,120 12,366
2016/11/07 1,120 1,122 1,113 1,118 4,212
2016/11/04 1,108 1,112 1,098 1,104 17,609
2016/11/02 1,130 1,131 1,119 1,123 9,999
2016/11/01 1,141 1,145 1,137 1,143 7,772
2016/10/31 1,139 1,144 1,136 1,144 5,388
2016/10/28 1,143 1,144 1,139 1,142 11,696
2016/10/27 1,136 1,140 1,132 1,135 11,999
2016/10/26 1,130 1,136 1,128 1,135 3,172
2016/10/25 1,126 1,133 1,126 1,130 492,793
2016/10/24 1,120 1,124 1,118 1,121 1,582
2016/10/21 1,123 1,128 1,119 1,119 1,271,401
2016/10/20 1,113 1,123 1,112 1,123 16,019
2016/10/19 1,110 1,114 1,109 1,112 9,158
2016/10/18 1,107 1,111 1,104 1,111 2,544
2016/10/17 1,103 1,111 1,102 1,107 119,716
2016/10/14 1,102 1,105 1,097 1,103 54,331
2016/10/13 1,106 1,111 1,097 1,099 1,965
2016/10/12 1,100 1,109 1,100 1,103 1,507
2016/10/11 1,110 1,117 1,110 1,114 12,878
2016/10/07 1,109 1,110 1,105 1,106 5,520
2016/10/06 1,110 1,117 1,109 1,109 13,221
2016/10/05 1,102 1,107 1,099 1,104 1,211
2016/10/04 1,094 1,100 1,094 1,098 1,238
2016/10/03 1,091 1,097 1,091 1,092 1,307
2016/09/30 1,086 1,090 1,080 1,085 1,436
2016/09/29 1,097 1,107 1,097 1,102 12,202
2016/09/28 1,093 1,097 1,087 1,091 3,851
2016/09/27 1,079 1,098 1,070 1,097 4,743
2016/09/26 1,100 1,100 1,086 1,087 3,997
2016/09/23 1,100 1,101 1,094 1,099 9,052
2016/09/21 1,075 1,103 1,068 1,102 6,699
2016/09/20 1,066 1,079 1,065 1,072 1,803
2016/09/16 1,066 1,070 1,062 1,070 2,196
2016/09/15 1,068 1,068 1,057 1,061 83,569
2016/09/14 1,072 1,078 1,071 1,074 44,545
2016/09/13 1,084 1,084 1,075 1,079 529
2016/09/12 1,080 1,083 1,073 1,076 2,728
2016/09/09 1,092 1,100 1,092 1,094 1,562
2016/09/08 1,103 1,103 1,090 1,096 1,049
2016/09/07 1,089 1,103 1,089 1,103 3,012
2016/09/06 1,101 1,106 1,098 1,106 8,971
2016/09/05 1,107 1,110 1,097 1,098 10,159
2016/09/02 1,093 1,097 1,090 1,097 90,225
2016/09/01 1,091 1,094 1,086 1,094 21,648
2016/08/31 1,080 1,089 1,080 1,087 5,111
2016/08/30 1,073 1,076 1,070 1,073 3,702
2016/08/29 1,070 1,077 1,070 1,075 14,289
2016/08/26 1,060 1,060 1,051 1,054 35,481
2016/08/25 1,067 1,067 1,062 1,064 6,364
2016/08/24 1,066 1,070 1,065 1,065 317
2016/08/23 1,062 1,068 1,056 1,059 27,684
2016/08/22 1,064 1,065 1,059 1,065 943
2016/08/19 1,063 1,063 1,053 1,058 502
2016/08/18 1,065 1,068 1,055 1,055 3,642
2016/08/17 1,063 1,074 1,062 1,074 671
2016/08/16 1,077 1,078 1,062 1,062 1,797
2016/08/15 1,074 1,082 1,074 1,076 882
2016/08/12 1,085 1,085 1,078 1,080 1,714
2016/08/10 1,071 1,078 1,070 1,074 1,050
2016/08/09 1,066 1,077 1,066 1,076 4,214
2016/08/08 1,061 1,067 1,059 1,066 6,097
2016/08/05 1,052 1,054 1,045 1,045 1,973
2016/08/04 1,044 1,050 1,032 1,050 3,179
2016/08/03 1,047 1,050 1,038 1,041 5,631
2016/08/02 1,066 1,072 1,062 1,062 3,287
2016/08/01 1,065 1,082 1,060 1,080 5,447
2016/07/29 1,063 1,079 1,053 1,076 21,219
2016/07/28 1,075 1,075 1,065 1,069 6,907
2016/07/27 1,079 1,088 1,074 1,080 20,712
2016/07/26 1,075 1,075 1,064 1,067 25,891
2016/07/25 1,084 1,094 1,081 1,081 8,136
2016/07/22 1,082 1,085 1,077 1,082 11,617
2016/07/21 1,098 1,100 1,088 1,091 7,793
2016/07/20 1,079 1,086 1,075 1,085 5,983
2016/07/19 1,081 1,084 1,074 1,084 9,062
2016/07/15 1,079 1,082 1,070 1,074 26,942
2016/07/14 1,061 1,073 1,061 1,073 4,266
2016/07/13 1,073 1,077 1,061 1,062 5,927
2016/07/12 1,044 1,062 1,044 1,050 7,771
2016/07/11 1,019 1,034 1,014 1,029 5,717
2016/07/08 1,006 1,010 990 990 5,207
2016/07/07 1,012 1,015 1,001 1,003 4,033
2016/07/06 1,028 1,028 999 1,010 7,724
2016/07/05 1,042 1,042 1,036 1,039 3,590
2016/07/04 1,035 1,047 1,033 1,046 5,507
2016/07/01 1,042 1,044 1,036 1,037 1,695
2016/06/30 1,046 1,048 1,034 1,034 3,190
2016/06/29 1,034 1,039 1,021 1,034 12,055
2016/06/28 1,004 1,032 994 1,016 12,109
2016/06/27 1,005 1,015 1,004 1,014 24,735
2016/06/24 1,085 1,094 981 1,001 76,461
2016/06/23 1,067 1,077 1,062 1,076 5,420
2016/06/22 1,066 1,069 1,057 1,064 5,358
2016/06/21 1,050 1,073 1,044 1,069 9,500
2016/06/20 1,049 1,061 1,049 1,056 8,668
2016/06/17 1,042 1,044 1,032 1,033 114,428
2016/06/16 1,053 1,053 1,024 1,028 67,988
2016/06/15 1,047 1,061 1,044 1,057 10,996
2016/06/14 1,059 1,063 1,045 1,050 40,254
2016/06/13 1,080 1,080 1,060 1,062 73,310
2016/06/10 1,105 1,105 1,091 1,095 23,078
2016/06/09 1,107 1,112 1,100 1,103 2,328
2016/06/08 1,109 1,115 1,099 1,114 1,854
2016/06/07 1,105 1,109 1,098 1,106 3,018
2016/06/06 1,088 1,100 1,083 1,100 7,543
2016/06/03 1,102 1,108 1,099 1,105 5,465
2016/06/02 1,117 1,117 1,098 1,101 8,691
2016/06/01 1,131 1,136 1,121 1,124 2,185
2016/05/31 1,125 1,141 1,124 1,138 6,908
2016/05/30 1,126 1,130 1,119 1,130 7,185
2016/05/27 1,115 1,118 1,111 1,117 3,038
2016/05/26 1,121 1,123 1,108 1,111 11,029
2016/05/25 1,121 1,121 1,110 1,111 4,587
2016/05/24 1,106 1,106 1,097 1,098 2,562
2016/05/23 1,108 1,109 1,093 1,107 5,179
2016/05/20 1,105 1,114 1,102 1,114 3,178
2016/05/19 1,120 1,121 1,105 1,108 2,498
2016/05/18 1,106 1,118 1,101 1,109 2,465
2016/05/17 1,106 1,108 1,100 1,108 809
2016/05/16 1,094 1,106 1,092 1,096 1,525
2016/05/13 1,108 1,112 1,092 1,092 3,404
2016/05/12 1,095 1,108 1,091 1,107 3,503
2016/05/11 1,116 1,121 1,102 1,102 3,078
2016/05/10 1,089 1,108 1,082 1,108 7,058
2016/05/09 1,086 1,089 1,079 1,085 13,386
2016/05/06 1,083 1,085 1,068 1,077 8,879
2016/05/02 1,067 1,152 1,062 1,077 17,714
2016/04/28 1,160 1,166 1,100 1,111 8,091
2016/04/27 1,154 1,158 1,145 1,152 1,828
2016/04/26 1,156 1,160 1,146 1,157 5,843
2016/04/25 1,171 1,172 1,161 1,162 13,071
2016/04/22 1,146 1,170 1,145 1,167 11,655
2016/04/21 1,136 1,157 1,136 1,151 18,874
2016/04/20 1,138 1,144 1,131 1,131 12,450
2016/04/19 1,129 1,132 1,124 1,126 9,455
2016/04/18 1,090 1,100 1,087 1,095 5,627
2016/04/15 1,118 1,133 1,118 1,126 7,885
2016/04/14 1,126 1,135 1,118 1,133 33,748
2016/04/13 1,086 1,105 1,085 1,101 10,544
2016/04/12 1,055 1,076 1,055 1,072 8,745
2016/04/11 1,060 1,061 1,045 1,061 2,410
2016/04/08 1,035 1,077 1,035 1,065 18,122
2016/04/07 1,047 1,058 1,043 1,053 8,873
2016/04/06 1,041 1,053 1,039 1,049 19,267
2016/04/05 1,067 1,072 1,046 1,047 304,271
2016/04/04 1,075 1,086 1,070 1,078 4,012
2016/04/01 1,113 1,113 1,075 1,076 17,083
2016/03/31 1,130 1,131 1,115 1,116 3,041
2016/03/30 1,136 1,139 1,122 1,122 4,508
2016/03/29 1,134 1,144 1,133 1,140 8,051
2016/03/28 1,127 1,132 1,122 1,132 9,026
2016/03/25 1,113 1,122 1,110 1,119 8,397
2016/03/24 1,115 1,119 1,106 1,111 7,355
2016/03/23 1,126 1,130 1,117 1,118 4,590
2016/03/22 1,116 1,128 1,110 1,121 3,229
2016/03/18 1,111 1,111 1,096 1,103 4,674
2016/03/17 1,127 1,134 1,108 1,116 3,517
2016/03/16 1,119 1,126 1,117 1,119 2,761
2016/03/15 1,133 1,136 1,123 1,126 2,325
2016/03/14 1,135 1,138 1,127 1,132 6,732
2016/03/11 1,097 1,121 1,094 1,115 6,726
2016/03/10 1,107 1,114 1,100 1,110 4,831
2016/03/09 1,098 1,100 1,089 1,097 5,083
2016/03/08 1,119 1,119 1,095 1,109 10,410
2016/03/07 1,131 1,131 1,118 1,119 7,291
2016/03/04 1,121 1,131 1,121 1,131 3,830
2016/03/03 1,110 1,129 1,110 1,127 6,096
2016/03/02 1,097 1,116 1,096 1,112 13,669
2016/03/01 1,064 1,073 1,058 1,071 6,133
2016/02/29 1,091 1,098 1,070 1,072 11,627
2016/02/26 1,085 1,095 1,080 1,080 8,537
2016/02/25 1,059 1,080 1,059 1,076 7,848
2016/02/24 1,050 1,062 1,042 1,055 7,200
2016/02/23 1,075 1,082 1,061 1,062 16,686
2016/02/22 1,057 1,073 1,051 1,068 2,377
2016/02/19 1,064 1,067 1,054 1,063 7,556
2016/02/18 1,077 1,085 1,073 1,077 11,791
2016/02/17 1,063 1,075 1,039 1,054 5,672
2016/02/16 1,050 1,083 1,048 1,062 13,261
2016/02/15 1,028 1,069 1,025 1,063 19,298
2016/02/12 1,007 1,011 978 987 55,608
2016/02/10 1,082 1,090 1,022 1,037 68,669
2016/02/09 1,087 1,090 1,066 1,071 53,538
2016/02/08 1,108 1,138 1,105 1,133 4,240
2016/02/05 1,121 1,129 1,110 1,129 26,898
2016/02/04 1,140 1,149 1,132 1,139 8,999
2016/02/03 1,162 1,163 1,145 1,155 33,498
2016/02/02 1,187 1,199 1,186 1,192 6,494
2016/02/01 1,200 1,202 1,189 1,202 22,175
2016/01/29 1,148 1,198 1,121 1,180 23,709
2016/01/28 1,142 1,152 1,136 1,142 31,319
2016/01/27 1,143 1,150 1,135 1,148 16,161
2016/01/26 1,125 1,125 1,113 1,113 38,345
2016/01/25 1,144 1,146 1,129 1,140 29,971
2016/01/22 1,100 1,145 1,092 1,127 111,609
2016/01/21 1,095 1,113 1,068 1,070 195,425
2016/01/20 1,135 1,135 1,094 1,097 89,611
2016/01/19 1,133 1,141 1,124 1,138 27,782
2016/01/18 1,125 1,140 1,116 1,137 26,000
2016/01/15 1,171 1,173 1,140 1,147 25,601
2016/01/14 1,150 1,152 1,131 1,152 62,546
2016/01/13 1,179 1,183 1,165 1,183 38,525
2016/01/12 1,171 1,198 1,144 1,149 84,192
2016/01/08 1,194 1,205 1,179 1,187 48,843
2016/01/07 1,215 1,219 1,191 1,199 51,375
2016/01/06 1,236 1,243 1,211 1,220 28,816
2016/01/05 1,245 1,254 1,237 1,243 14,774
2016/01/04 1,276 1,277 1,243 1,247 46,350

このページの先頭へ