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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,244 | 1,244 | 1,211 | 1,243 | 4,837 |
| 2018/12/27 | 1,224 | 1,248 | 1,215 | 1,229 | 10,641 |
| 2018/12/26 | 1,197 | 1,197 | 1,156 | 1,194 | 15,028 |
| 2018/12/25 | 1,172 | 1,180 | 1,159 | 1,167 | 17,825 |
| 2018/12/21 | 1,233 | 1,283 | 1,218 | 1,230 | 19,626 |
| 2018/12/20 | 1,272 | 1,296 | 1,236 | 1,263 | 8,070 |
| 2018/12/19 | 1,275 | 1,277 | 1,265 | 1,272 | 16,417 |
| 2018/12/18 | 1,287 | 1,291 | 1,276 | 1,276 | 12,221 |
| 2018/12/17 | 1,315 | 1,315 | 1,299 | 1,304 | 2,095 |
| 2018/12/14 | 1,320 | 1,321 | 1,298 | 1,301 | 5,391 |
| 2018/12/13 | 1,317 | 1,324 | 1,314 | 1,319 | 4,996 |
| 2018/12/12 | 1,296 | 1,312 | 1,296 | 1,310 | 3,867 |
| 2018/12/11 | 1,300 | 1,300 | 1,283 | 1,287 | 6,584 |
| 2018/12/10 | 1,299 | 1,300 | 1,293 | 1,296 | 4,697 |
| 2018/12/07 | 1,315 | 1,324 | 1,311 | 1,319 | 2,822 |
| 2018/12/06 | 1,328 | 1,330 | 1,302 | 1,312 | 15,158 |
| 2018/12/05 | 1,322 | 1,339 | 1,321 | 1,336 | 4,743 |
| 2018/12/04 | 1,373 | 1,373 | 1,342 | 1,344 | 4,552 |
| 2018/12/03 | 1,375 | 1,381 | 1,370 | 1,374 | 7,164 |
| 2018/11/30 | 1,356 | 1,360 | 1,352 | 1,358 | 2,760 |
| 2018/11/29 | 1,358 | 1,363 | 1,356 | 1,356 | 3,509 |
| 2018/11/28 | 1,344 | 1,348 | 1,343 | 1,345 | 3,166 |
| 2018/11/27 | 1,339 | 1,345 | 1,334 | 1,338 | 3,779 |
| 2018/11/26 | 1,326 | 1,333 | 1,326 | 1,331 | 6,269 |
| 2018/11/22 | 1,329 | 1,330 | 1,316 | 1,326 | 5,952 |
| 2018/11/21 | 1,322 | 1,327 | 1,311 | 1,325 | 101,943 |
| 2018/11/20 | 1,329 | 1,335 | 1,325 | 1,331 | 2,386 |
| 2018/11/19 | 1,329 | 1,345 | 1,328 | 1,340 | 1,746 |
| 2018/11/16 | 1,335 | 1,342 | 1,327 | 1,327 | 4,696 |
| 2018/11/15 | 1,338 | 1,344 | 1,336 | 1,341 | 508 |
| 2018/11/14 | 1,343 | 1,351 | 1,342 | 1,345 | 25,436 |
| 2018/11/13 | 1,336 | 1,343 | 1,322 | 1,343 | 33,566 |
| 2018/11/12 | 1,361 | 1,367 | 1,352 | 1,362 | 24,441 |
| 2018/11/09 | 1,371 | 1,374 | 1,361 | 1,368 | 13,474 |
| 2018/11/08 | 1,372 | 1,377 | 1,369 | 1,370 | 1,572 |
| 2018/11/07 | 1,357 | 1,418 | 1,350 | 1,357 | 2,262 |
| 2018/11/06 | 1,352 | 1,357 | 1,349 | 1,354 | 1,495 |
| 2018/11/05 | 1,340 | 1,349 | 1,337 | 1,344 | 75,461 |
| 2018/11/02 | 1,335 | 1,356 | 1,330 | 1,354 | 22,921 |
| 2018/11/01 | 1,339 | 1,339 | 1,328 | 1,331 | 2,953 |
| 2018/10/31 | 1,327 | 1,347 | 1,321 | 1,338 | 21,716 |
| 2018/10/30 | 1,296 | 1,321 | 1,294 | 1,315 | 6,793 |
| 2018/10/29 | 1,310 | 1,317 | 1,298 | 1,302 | 6,596 |
| 2018/10/26 | 1,318 | 1,318 | 1,292 | 1,305 | 5,319 |
| 2018/10/25 | 1,313 | 1,320 | 1,304 | 1,306 | 10,335 |
| 2018/10/24 | 1,357 | 1,357 | 1,336 | 1,348 | 9,668 |
| 2018/10/23 | 1,372 | 1,372 | 1,345 | 1,345 | 10,423 |
| 2018/10/22 | 1,371 | 1,387 | 1,367 | 1,382 | 3,806 |
| 2018/10/19 | 1,374 | 1,382 | 1,368 | 1,382 | 4,563 |
| 2018/10/18 | 1,405 | 1,405 | 1,389 | 1,391 | 4,046 |
| 2018/10/17 | 1,406 | 1,406 | 1,394 | 1,399 | 6,300 |
| 2018/10/16 | 1,372 | 1,408 | 1,372 | 1,383 | 3,665 |
| 2018/10/15 | 1,397 | 1,403 | 1,375 | 1,399 | 6,132 |
| 2018/10/12 | 1,378 | 1,432 | 1,376 | 1,426 | 85,832 |
| 2018/10/11 | 1,410 | 1,444 | 1,385 | 1,391 | 80,108 |
| 2018/10/10 | 1,446 | 1,449 | 1,433 | 1,440 | 3,435 |
| 2018/10/09 | 1,461 | 1,465 | 1,402 | 1,439 | 138,996 |
| 2018/10/05 | 1,459 | 1,468 | 1,458 | 1,461 | 4,096 |
| 2018/10/04 | 1,485 | 1,486 | 1,466 | 1,468 | 7,025 |
| 2018/10/03 | 1,487 | 1,487 | 1,470 | 1,472 | 6,938 |
| 2018/10/02 | 1,492 | 1,499 | 1,485 | 1,485 | 15,730 |
| 2018/10/01 | 1,481 | 1,486 | 1,475 | 1,482 | 3,251 |
| 2018/09/28 | 1,485 | 1,489 | 1,477 | 1,482 | 11,653 |
| 2018/09/27 | 1,482 | 1,488 | 1,467 | 1,468 | 142,429 |
| 2018/09/26 | 1,474 | 1,484 | 1,473 | 1,484 | 4,758 |
| 2018/09/25 | 1,462 | 1,473 | 1,458 | 1,473 | 33,991 |
| 2018/09/21 | 1,460 | 1,462 | 1,453 | 1,459 | 10,030 |
| 2018/09/20 | 1,453 | 1,453 | 1,442 | 1,447 | 10,430 |
| 2018/09/19 | 1,444 | 1,450 | 1,440 | 1,445 | 13,810 |
| 2018/09/18 | 1,396 | 1,425 | 1,396 | 1,424 | 77,584 |
| 2018/09/14 | 1,396 | 1,400 | 1,391 | 1,397 | 3,779 |
| 2018/09/13 | 1,373 | 1,388 | 1,370 | 1,383 | 1,796 |
| 2018/09/12 | 1,376 | 1,376 | 1,363 | 1,368 | 909 |
| 2018/09/11 | 1,363 | 1,374 | 1,363 | 1,372 | 755 |
| 2018/09/10 | 1,355 | 1,367 | 1,355 | 1,362 | 574 |
| 2018/09/07 | 1,361 | 1,362 | 1,353 | 1,362 | 1,800 |
| 2018/09/06 | 1,371 | 1,373 | 1,365 | 1,368 | 1,401 |
| 2018/09/05 | 1,383 | 1,383 | 1,375 | 1,377 | 1,546 |
| 2018/09/04 | 1,390 | 1,392 | 1,384 | 1,386 | 634 |
| 2018/09/03 | 1,398 | 1,398 | 1,387 | 1,391 | 1,014 |
| 2018/08/31 | 1,408 | 1,408 | 1,394 | 1,402 | 1,353 |
| 2018/08/30 | 1,412 | 1,412 | 1,402 | 1,403 | 3,765 |
| 2018/08/29 | 1,399 | 1,409 | 1,399 | 1,404 | 1,894 |
| 2018/08/28 | 1,409 | 1,409 | 1,399 | 1,399 | 1,456 |
| 2018/08/27 | 1,386 | 1,398 | 1,386 | 1,395 | 1,190 |
| 2018/08/24 | 1,379 | 1,381 | 1,376 | 1,381 | 995 |
| 2018/08/23 | 1,374 | 1,378 | 1,372 | 1,374 | 1,076 |
| 2018/08/22 | 1,367 | 1,376 | 1,364 | 1,373 | 1,104 |
| 2018/08/21 | 1,367 | 1,371 | 1,361 | 1,366 | 410 |
| 2018/08/20 | 1,371 | 1,373 | 1,368 | 1,372 | 397 |
| 2018/08/17 | 1,374 | 1,377 | 1,370 | 1,375 | 1,655 |
| 2018/08/16 | 1,359 | 1,370 | 1,349 | 1,366 | 7,151 |
| 2018/08/15 | 1,382 | 1,385 | 1,367 | 1,371 | 645 |
| 2018/08/14 | 1,369 | 1,382 | 1,367 | 1,382 | 6,788 |
| 2018/08/13 | 1,380 | 1,380 | 1,357 | 1,361 | 8,261 |
| 2018/08/10 | 1,409 | 1,409 | 1,388 | 1,390 | 4,857 |
| 2018/08/09 | 1,408 | 1,408 | 1,401 | 1,407 | 851 |
| 2018/08/08 | 1,415 | 1,419 | 1,409 | 1,411 | 998 |
| 2018/08/07 | 1,400 | 1,411 | 1,400 | 1,411 | 494 |
| 2018/08/06 | 1,405 | 1,412 | 1,400 | 1,400 | 7,095 |
| 2018/08/03 | 1,416 | 1,416 | 1,407 | 1,407 | 4,989 |
| 2018/08/02 | 1,428 | 1,431 | 1,413 | 1,415 | 3,003 |
| 2018/08/01 | 1,422 | 1,430 | 1,418 | 1,427 | 2,519 |
| 2018/07/31 | 1,422 | 1,428 | 1,413 | 1,416 | 906 |
| 2018/07/30 | 1,431 | 1,431 | 1,425 | 1,428 | 725 |
| 2018/07/27 | 1,427 | 1,433 | 1,427 | 1,432 | 3,114 |
| 2018/07/26 | 1,428 | 1,429 | 1,423 | 1,424 | 47,457 |
| 2018/07/25 | 1,417 | 1,422 | 1,417 | 1,418 | 519 |
| 2018/07/24 | 1,427 | 1,428 | 1,413 | 1,414 | 521 |
| 2018/07/23 | 1,407 | 1,412 | 1,404 | 1,411 | 27,391 |
| 2018/07/20 | 1,414 | 1,419 | 1,404 | 1,410 | 5,568 |
| 2018/07/19 | 1,418 | 1,423 | 1,414 | 1,414 | 10,578 |
| 2018/07/18 | 1,423 | 1,425 | 1,415 | 1,415 | 2,879 |
| 2018/07/17 | 1,406 | 1,419 | 1,403 | 1,411 | 6,789 |
| 2018/07/13 | 1,398 | 1,404 | 1,393 | 1,403 | 2,871 |
| 2018/07/12 | 1,384 | 1,389 | 1,384 | 1,385 | 179 |
| 2018/07/11 | 1,381 | 1,382 | 1,368 | 1,380 | 7,046 |
| 2018/07/10 | 1,397 | 1,401 | 1,391 | 1,391 | 3,964 |
| 2018/07/09 | 1,378 | 1,388 | 1,378 | 1,387 | 7,713 |
| 2018/07/06 | 1,365 | 1,376 | 1,365 | 1,369 | 2,419 |
| 2018/07/05 | 1,383 | 1,383 | 1,354 | 1,359 | 21,493 |
| 2018/07/04 | 1,365 | 1,376 | 1,364 | 1,375 | 3,095 |
| 2018/07/03 | 1,389 | 1,390 | 1,377 | 1,383 | 48,423 |
| 2018/07/02 | 1,408 | 1,411 | 1,383 | 1,385 | 30,477 |
| 2018/06/29 | 1,415 | 1,415 | 1,404 | 1,410 | 76,302 |
| 2018/06/28 | 1,410 | 1,412 | 1,402 | 1,412 | 24,638 |
| 2018/06/27 | 1,416 | 1,417 | 1,409 | 1,412 | 16,770 |
| 2018/06/26 | 1,405 | 1,415 | 1,400 | 1,414 | 37,096 |
| 2018/06/25 | 1,427 | 1,427 | 1,411 | 1,414 | 1,091 |
| 2018/06/22 | 1,416 | 1,426 | 1,415 | 1,426 | 1,548 |
| 2018/06/21 | 1,430 | 1,435 | 1,426 | 1,431 | 669 |
| 2018/06/20 | 1,426 | 1,432 | 1,412 | 1,432 | 2,858 |
| 2018/06/19 | 1,439 | 1,442 | 1,424 | 1,425 | 1,709 |
| 2018/06/18 | 1,454 | 1,454 | 1,440 | 1,445 | 2,973 |
| 2018/06/15 | 1,461 | 1,461 | 1,455 | 1,457 | 306 |
| 2018/06/14 | 1,461 | 1,462 | 1,454 | 1,454 | 1,390 |
| 2018/06/13 | 1,460 | 1,470 | 1,460 | 1,466 | 2,530 |
| 2018/06/12 | 1,462 | 1,467 | 1,456 | 1,460 | 686 |
| 2018/06/11 | 1,451 | 1,457 | 1,448 | 1,456 | 3,742 |
| 2018/06/08 | 1,457 | 1,460 | 1,452 | 1,454 | 4,150 |
| 2018/06/07 | 1,455 | 1,459 | 1,455 | 1,457 | 1,343 |
| 2018/06/06 | 1,448 | 1,452 | 1,445 | 1,450 | 1,478 |
| 2018/06/05 | 1,449 | 1,453 | 1,444 | 1,446 | 620 |
| 2018/06/04 | 1,439 | 1,449 | 1,439 | 1,445 | 1,852 |
| 2018/06/01 | 1,423 | 1,431 | 1,419 | 1,425 | 2,240 |
| 2018/05/31 | 1,423 | 1,427 | 1,419 | 1,426 | 23,019 |
| 2018/05/30 | 1,416 | 1,418 | 1,412 | 1,416 | 33,802 |
| 2018/05/29 | 1,442 | 1,442 | 1,432 | 1,438 | 2,897 |
| 2018/05/28 | 1,444 | 1,446 | 1,439 | 1,444 | 683 |
| 2018/05/25 | 1,438 | 1,446 | 1,438 | 1,444 | 620 |
| 2018/05/24 | 1,458 | 1,458 | 1,442 | 1,445 | 25,824 |
| 2018/05/23 | 1,469 | 1,472 | 1,458 | 1,463 | 28,868 |
| 2018/05/22 | 1,474 | 1,474 | 1,471 | 1,472 | 1,393 |
| 2018/05/21 | 1,475 | 1,480 | 1,475 | 1,475 | 51,332 |
| 2018/05/18 | 1,474 | 1,477 | 1,471 | 1,475 | 7,065 |
| 2018/05/17 | 1,471 | 1,473 | 1,468 | 1,472 | 43,359 |
| 2018/05/16 | 1,464 | 1,468 | 1,463 | 1,464 | 1,201 |
| 2018/05/15 | 1,470 | 1,473 | 1,467 | 1,467 | 1,346 |
| 2018/05/14 | 1,459 | 1,469 | 1,459 | 1,467 | 2,509 |
| 2018/05/11 | 1,448 | 1,459 | 1,448 | 1,459 | 49,843 |
| 2018/05/10 | 1,443 | 1,446 | 1,440 | 1,444 | 393 |
| 2018/05/09 | 1,446 | 1,446 | 1,438 | 1,441 | 1,367 |
| 2018/05/08 | 1,444 | 1,452 | 1,443 | 1,449 | 1,732 |
| 2018/05/07 | 1,444 | 1,444 | 1,436 | 1,444 | 2,379 |
| 2018/05/02 | 1,447 | 1,448 | 1,440 | 1,442 | 883 |
| 2018/05/01 | 1,443 | 1,446 | 1,441 | 1,445 | 918 |
| 2018/04/27 | 1,448 | 1,449 | 1,442 | 1,446 | 2,312 |
| 2018/04/26 | 1,441 | 1,444 | 1,440 | 1,444 | 1,433 |
| 2018/04/25 | 1,430 | 1,439 | 1,429 | 1,438 | 3,285 |
| 2018/04/24 | 1,434 | 1,441 | 1,430 | 1,440 | 4,928 |
| 2018/04/23 | 1,428 | 1,432 | 1,425 | 1,426 | 2,748 |
| 2018/04/20 | 1,427 | 1,430 | 1,422 | 1,427 | 925 |
| 2018/04/19 | 1,428 | 1,436 | 1,426 | 1,427 | 3,466 |
| 2018/04/18 | 1,413 | 1,427 | 1,413 | 1,425 | 21,960 |
| 2018/04/17 | 1,411 | 1,416 | 1,409 | 1,412 | 2,983 |
| 2018/04/16 | 1,410 | 1,416 | 1,410 | 1,415 | 1,712 |
| 2018/04/13 | 1,408 | 1,414 | 1,407 | 1,409 | 568 |
| 2018/04/12 | 1,406 | 1,406 | 1,400 | 1,402 | 5,767 |
| 2018/04/11 | 1,417 | 1,417 | 1,408 | 1,408 | 2,256 |
| 2018/04/10 | 1,402 | 1,421 | 1,400 | 1,413 | 4,555 |
| 2018/04/09 | 1,401 | 1,411 | 1,399 | 1,407 | 1,794 |
| 2018/04/06 | 1,407 | 1,412 | 1,401 | 1,401 | 11,089 |
| 2018/04/05 | 1,400 | 1,412 | 1,396 | 1,407 | 2,657 |
| 2018/04/04 | 1,394 | 1,394 | 1,385 | 1,391 | 2,280 |
| 2018/04/03 | 1,375 | 1,391 | 1,374 | 1,389 | 2,545 |
| 2018/04/02 | 1,401 | 1,404 | 1,392 | 1,392 | 10,800 |
| 2018/03/30 | 1,400 | 1,401 | 1,392 | 1,398 | 5,652 |
| 2018/03/29 | 1,397 | 1,397 | 1,377 | 1,389 | 9,190 |
| 2018/03/28 | 1,370 | 1,385 | 1,367 | 1,385 | 5,424 |
| 2018/03/27 | 1,365 | 1,385 | 1,363 | 1,385 | 13,997 |
| 2018/03/26 | 1,335 | 1,349 | 1,329 | 1,349 | 6,481 |
| 2018/03/23 | 1,358 | 1,364 | 1,342 | 1,345 | 109,406 |
| 2018/03/22 | 1,383 | 1,394 | 1,381 | 1,393 | 889 |
| 2018/03/20 | 1,381 | 1,386 | 1,375 | 1,386 | 29,756 |
| 2018/03/19 | 1,396 | 1,400 | 1,385 | 1,390 | 4,104 |
| 2018/03/16 | 1,408 | 1,409 | 1,400 | 1,403 | 3,059 |
| 2018/03/15 | 1,403 | 1,408 | 1,395 | 1,406 | 48,567 |
| 2018/03/14 | 1,402 | 1,408 | 1,402 | 1,405 | 32,292 |
| 2018/03/13 | 1,399 | 1,412 | 1,398 | 1,412 | 30,638 |
| 2018/03/12 | 1,405 | 1,410 | 1,399 | 1,408 | 29,041 |
| 2018/03/09 | 1,394 | 1,405 | 1,377 | 1,387 | 16,048 |
| 2018/03/08 | 1,388 | 1,388 | 1,375 | 1,381 | 11,566 |
| 2018/03/07 | 1,377 | 1,390 | 1,375 | 1,376 | 2,607 |
| 2018/03/06 | 1,388 | 1,394 | 1,383 | 1,386 | 17,435 |
| 2018/03/05 | 1,370 | 1,374 | 1,363 | 1,370 | 22,890 |
| 2018/03/02 | 1,378 | 1,381 | 1,371 | 1,378 | 57,353 |
| 2018/03/01 | 1,416 | 1,416 | 1,399 | 1,403 | 218,317 |
| 2018/02/28 | 1,441 | 1,445 | 1,426 | 1,426 | 5,621 |
| 2018/02/27 | 1,444 | 1,448 | 1,440 | 1,443 | 4,617 |
| 2018/02/26 | 1,428 | 1,434 | 1,426 | 1,429 | 8,112 |
| 2018/02/23 | 1,411 | 1,418 | 1,407 | 1,417 | 15,046 |
| 2018/02/22 | 1,412 | 1,412 | 1,400 | 1,407 | 9,190 |
| 2018/02/21 | 1,423 | 1,428 | 1,413 | 1,419 | 11,520 |
| 2018/02/20 | 1,429 | 1,429 | 1,414 | 1,423 | 9,873 |
| 2018/02/19 | 1,417 | 1,433 | 1,415 | 1,433 | 13,167 |
| 2018/02/16 | 1,399 | 1,412 | 1,397 | 1,406 | 7,143 |
| 2018/02/15 | 1,393 | 1,397 | 1,386 | 1,391 | 10,903 |
| 2018/02/14 | 1,390 | 1,395 | 1,369 | 1,379 | 19,782 |
| 2018/02/13 | 1,420 | 1,420 | 1,386 | 1,389 | 28,162 |
| 2018/02/09 | 1,383 | 1,402 | 1,381 | 1,402 | 96,414 |
| 2018/02/08 | 1,420 | 1,432 | 1,417 | 1,427 | 10,459 |
| 2018/02/07 | 1,450 | 1,457 | 1,414 | 1,414 | 32,272 |
| 2018/02/06 | 1,443 | 1,443 | 1,383 | 1,414 | 100,620 |
| 2018/02/05 | 1,479 | 1,483 | 1,470 | 1,473 | 42,948 |
| 2018/02/02 | 1,504 | 1,506 | 1,491 | 1,504 | 3,525 |
| 2018/02/01 | 1,494 | 1,508 | 1,491 | 1,506 | 5,821 |
| 2018/01/31 | 1,494 | 1,500 | 1,483 | 1,483 | 5,894 |
| 2018/01/30 | 1,518 | 1,518 | 1,496 | 1,500 | 6,747 |
| 2018/01/29 | 1,521 | 1,524 | 1,516 | 1,518 | 2,264 |
| 2018/01/26 | 1,526 | 1,530 | 1,518 | 1,519 | 1,568 |
| 2018/01/25 | 1,526 | 1,530 | 1,522 | 1,524 | 2,197 |
| 2018/01/24 | 1,542 | 1,542 | 1,536 | 1,538 | 2,614 |
| 2018/01/23 | 1,535 | 1,546 | 1,534 | 1,545 | 7,487 |
| 2018/01/22 | 1,528 | 1,530 | 1,523 | 1,530 | 2,684 |
| 2018/01/19 | 1,528 | 1,528 | 1,522 | 1,526 | 5,259 |
| 2018/01/18 | 1,540 | 1,542 | 1,517 | 1,519 | 6,589 |
| 2018/01/17 | 1,523 | 1,530 | 1,522 | 1,529 | 8,798 |
| 2018/01/16 | 1,523 | 1,531 | 1,521 | 1,531 | 2,794 |
| 2018/01/15 | 1,525 | 1,527 | 1,521 | 1,522 | 11,491 |
| 2018/01/12 | 1,523 | 1,523 | 1,511 | 1,515 | 1,849 |
| 2018/01/11 | 1,523 | 1,524 | 1,517 | 1,523 | 3,684 |
| 2018/01/10 | 1,525 | 1,531 | 1,525 | 1,529 | 4,600 |
| 2018/01/09 | 1,534 | 1,534 | 1,523 | 1,527 | 9,487 |
| 2018/01/05 | 1,514 | 1,520 | 1,510 | 1,518 | 80,300 |
| 2018/01/04 | 1,487 | 1,503 | 1,487 | 1,503 | 78,972 |