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
2019/12/30 1,425 1,425 1,416 1,420 2,980
2019/12/27 1,428 1,432 1,427 1,428 1,577
2019/12/26 1,414 1,426 1,414 1,424 24,324
2019/12/25 1,420 1,421 1,416 1,419 1,312
2019/12/24 1,423 1,426 1,420 1,423 4,027
2019/12/23 1,428 1,428 1,423 1,425 35,928
2019/12/20 1,430 1,430 1,422 1,428 1,168
2019/12/19 1,430 1,433 1,424 1,429 2,891
2019/12/18 1,435 1,437 1,430 1,434 805
2019/12/17 1,437 1,437 1,432 1,437 2,932
2019/12/16 1,428 1,433 1,428 1,431 1,471
2019/12/13 1,400 1,434 1,353 1,431 21,656
2019/12/12 1,414 1,414 1,406 1,410 1,517
2019/12/11 1,415 1,416 1,409 1,412 391
2019/12/10 1,413 1,418 1,413 1,414 1,573
2019/12/09 1,418 1,420 1,410 1,413 4,022
2019/12/06 1,407 1,411 1,407 1,407 414
2019/12/05 1,406 1,410 1,405 1,408 8,741
2019/12/04 1,394 1,402 1,393 1,399 2,580
2019/12/03 1,394 1,406 1,394 1,405 363
2019/12/02 1,405 1,414 1,404 1,412 2,296
2019/11/29 1,408 1,411 1,396 1,402 1,548
2019/11/28 1,409 1,410 1,402 1,406 2,245
2019/11/27 1,411 1,412 1,409 1,409 722
2019/11/26 1,408 1,415 1,405 1,406 7,056
2019/11/25 1,399 1,403 1,399 1,400 1,700
2019/11/22 1,388 1,397 1,388 1,392 3,330
2019/11/21 1,388 1,390 1,372 1,389 2,839
2019/11/20 1,390 1,395 1,386 1,392 8,205
2019/11/19 1,396 1,398 1,391 1,394 3,547
2019/11/18 1,395 1,397 1,393 1,396 685
2019/11/15 1,385 1,397 1,385 1,394 890
2019/11/14 1,396 1,398 1,382 1,388 43,119
2019/11/13 1,405 1,406 1,398 1,400 4,421
2019/11/12 1,399 1,409 1,398 1,409 6,700
2019/11/11 1,406 1,407 1,401 1,402 15,252
2019/11/08 1,413 1,413 1,398 1,401 7,835
2019/11/07 1,393 1,401 1,393 1,398 7,279
2019/11/06 1,399 1,401 1,391 1,395 3,624
2019/11/05 1,388 1,398 1,387 1,397 14,562
2019/11/01 1,362 1,373 1,362 1,373 5,935
2019/10/31 1,373 1,375 1,370 1,373 3,075
2019/10/30 1,372 1,374 1,369 1,373 1,675
2019/10/29 1,365 1,371 1,365 1,369 9,289
2019/10/28 1,362 1,362 1,358 1,358 6,013
2019/10/25 1,358 1,358 1,354 1,358 1,141
2019/10/24 1,357 1,358 1,354 1,354 4,249
2019/10/23 1,344 1,351 1,334 1,351 3,292
2019/10/21 1,340 1,344 1,339 1,344 6,495
2019/10/18 1,338 1,345 1,335 1,336 6,894
2019/10/17 1,344 1,344 1,338 1,338 1,835
2019/10/16 1,347 1,356 1,341 1,343 9,184
2019/10/15 1,329 1,337 1,329 1,334 2,554
2019/10/11 1,312 1,315 1,309 1,313 7,177
2019/10/10 1,303 1,303 1,290 1,302 4,336
2019/10/09 1,291 1,303 1,291 1,303 1,082
2019/10/08 1,301 1,308 1,301 1,308 1,070
2019/10/07 1,300 1,301 1,294 1,296 340
2019/10/04 1,290 1,298 1,286 1,298 2,961
2019/10/03 1,292 1,294 1,287 1,292 12,569
2019/10/02 1,308 1,315 1,308 1,315 2,657
2019/10/01 1,315 1,323 1,315 1,320 1,626
2019/09/30 1,313 1,315 1,304 1,304 11,572
2019/09/27 1,322 1,328 1,311 1,323 66,379
2019/09/26 1,330 1,334 1,321 1,321 3,537
2019/09/25 1,316 1,323 1,315 1,321 3,022
2019/09/24 1,316 1,327 1,316 1,325 6,629
2019/09/20 1,322 1,326 1,315 1,315 5,972
2019/09/19 1,314 1,328 1,314 1,315 40,178
2019/09/18 1,315 1,316 1,309 1,309 44,793
2019/09/17 1,310 1,320 1,309 1,314 13,597
2019/09/13 1,306 1,313 1,300 1,311 22,271
2019/09/12 1,297 1,305 1,296 1,301 46,313
2019/09/11 1,274 1,290 1,274 1,289 184,162
2019/09/10 1,276 1,278 1,267 1,272 22,725
2019/09/09 1,254 1,266 1,254 1,265 8,748
2019/09/06 1,259 1,260 1,253 1,254 18,991
2019/09/05 1,238 1,259 1,237 1,250 10,685
2019/09/04 1,230 1,233 1,225 1,230 17,579
2019/09/03 1,228 1,238 1,227 1,229 13,555
2019/09/02 1,230 1,232 1,228 1,229 8,470
2019/08/30 1,225 1,232 1,224 1,231 10,810
2019/08/29 1,221 1,221 1,209 1,215 9,757
2019/08/28 1,213 1,217 1,213 1,215 3,957
2019/08/27 1,215 1,220 1,212 1,212 7,083
2019/08/26 1,193 1,208 1,193 1,205 8,940
2019/08/23 1,221 1,227 1,221 1,223 6,169
2019/08/22 1,224 1,225 1,218 1,222 8,263
2019/08/21 1,215 1,220 1,214 1,220 5,479
2019/08/20 1,220 1,225 1,219 1,225 6,356
2019/08/19 1,224 1,224 1,213 1,217 8,185
2019/08/16 1,203 1,217 1,201 1,209 4,431
2019/08/15 1,210 1,210 1,195 1,207 17,016
2019/08/14 1,224 1,229 1,217 1,222 10,347
2019/08/13 1,217 1,217 1,213 1,215 7,290
2019/08/09 1,232 1,233 1,229 1,232 5,592
2019/08/08 1,220 1,228 1,217 1,226 6,753
2019/08/07 1,231 1,231 1,214 1,219 8,622
2019/08/06 1,200 1,227 1,190 1,227 14,670
2019/08/05 1,237 1,260 1,217 1,228 19,144
2019/08/02 1,252 1,255 1,242 1,250 16,565
2019/08/01 1,265 1,275 1,262 1,273 44,810
2019/07/31 1,267 1,282 1,267 1,270 65,137
2019/07/30 1,276 1,281 1,275 1,280 103,754
2019/07/29 1,274 1,274 1,268 1,274 77,368
2019/07/26 1,275 1,276 1,270 1,274 3,851
2019/07/25 1,280 1,282 1,279 1,279 52,496
2019/07/24 1,278 1,279 1,275 1,276 24,362
2019/07/23 1,264 1,277 1,263 1,275 2,826
2019/07/22 1,268 1,268 1,263 1,266 999
2019/07/19 1,253 1,272 1,249 1,272 3,417
2019/07/18 1,267 1,267 1,244 1,248 20,497
2019/07/17 1,268 1,275 1,268 1,274 2,195
2019/07/16 1,277 1,278 1,271 1,275 1,170
2019/07/12 1,282 1,284 1,277 1,277 1,605
2019/07/11 1,277 1,283 1,277 1,280 1,719
2019/07/10 1,274 1,280 1,272 1,280 1,319
2019/07/09 1,283 1,288 1,276 1,279 2,125
2019/07/08 1,289 1,289 1,280 1,282 20,262
2019/07/05 1,291 1,293 1,287 1,287 2,262
2019/07/04 1,288 1,290 1,287 1,289 5,036
2019/07/03 1,302 1,302 1,293 1,298 8,504
2019/07/02 1,305 1,307 1,301 1,303 10,380
2019/07/01 1,294 1,305 1,292 1,305 33,716
2019/06/28 1,274 1,279 1,271 1,272 2,617
2019/06/27 1,264 1,277 1,264 1,274 1,670
2019/06/26 1,259 1,267 1,258 1,263 6,194
2019/06/25 1,269 1,284 1,266 1,284 5,099
2019/06/24 1,257 1,274 1,257 1,273 3,386
2019/06/21 1,280 1,281 1,268 1,271 5,921
2019/06/20 1,281 1,285 1,279 1,280 3,141
2019/06/19 1,270 1,279 1,270 1,279 4,971
2019/06/18 1,263 1,268 1,253 1,256 1,827
2019/06/17 1,265 1,269 1,265 1,266 1,706
2019/06/14 1,270 1,270 1,261 1,268 3,228
2019/06/13 1,274 1,274 1,258 1,269 1,784
2019/06/12 1,282 1,282 1,276 1,276 28,526
2019/06/11 1,275 1,281 1,273 1,279 1,886
2019/06/10 1,267 1,277 1,267 1,275 2,537
2019/06/07 1,255 1,258 1,252 1,257 2,043
2019/06/06 1,256 1,257 1,252 1,253 1,314
2019/06/05 1,251 1,256 1,249 1,256 2,048
2019/06/04 1,235 1,236 1,225 1,229 2,642
2019/06/03 1,230 1,235 1,228 1,234 3,073
2019/05/31 1,247 1,252 1,242 1,242 56,531
2019/05/30 1,257 1,260 1,250 1,260 4,876
2019/05/29 1,273 1,273 1,253 1,262 36,397
2019/05/28 1,279 1,279 1,271 1,273 1,006
2019/05/27 1,281 1,281 1,269 1,271 1,103
2019/05/24 1,264 1,268 1,255 1,268 1,199
2019/05/23 1,263 1,268 1,262 1,264 2,833
2019/05/22 1,284 1,284 1,270 1,270 1,390
2019/05/21 1,272 1,276 1,268 1,273 769
2019/05/20 1,283 1,284 1,275 1,280 632
2019/05/17 1,278 1,284 1,271 1,279 4,361
2019/05/16 1,267 1,267 1,256 1,262 1,223
2019/05/15 1,291 1,291 1,256 1,270 1,986
2019/05/14 1,269 1,269 1,241 1,261 26,908
2019/05/13 1,282 1,286 1,263 1,265 831
2019/05/10 1,282 1,288 1,264 1,273 941
2019/05/09 1,295 1,300 1,269 1,273 1,742
2019/05/08 1,308 1,338 1,284 1,287 2,414
2019/05/07 1,330 1,330 1,309 1,315 12,592
2019/04/26 1,318 1,327 1,315 1,324 5,199
2019/04/25 1,323 1,329 1,322 1,326 977
2019/04/24 1,333 1,335 1,319 1,323 1,553
2019/04/23 1,328 1,330 1,323 1,329 304
2019/04/22 1,322 1,328 1,318 1,328 1,717
2019/04/19 1,329 1,331 1,324 1,324 476
2019/04/18 1,334 1,336 1,321 1,321 505
2019/04/17 1,333 1,338 1,333 1,333 1,728
2019/04/16 1,328 1,337 1,328 1,331 1,241
2019/04/15 1,331 1,337 1,331 1,332 12,505
2019/04/12 1,322 1,322 1,315 1,316 144
2019/04/11 1,313 1,320 1,313 1,318 197
2019/04/10 1,318 1,320 1,315 1,319 616
2019/04/09 1,329 1,330 1,323 1,327 266
2019/04/08 1,335 1,336 1,328 1,328 1,303
2019/04/05 1,332 1,334 1,329 1,332 2,867
2019/04/04 1,334 1,334 1,327 1,330 6,840
2019/04/03 1,324 1,330 1,320 1,328 3,350
2019/04/02 1,338 1,340 1,322 1,322 2,186
2019/04/01 1,326 1,334 1,324 1,325 4,871
2019/03/29 1,310 1,313 1,306 1,306 405
2019/03/28 1,309 1,309 1,295 1,298 3,352
2019/03/27 1,315 1,320 1,312 1,317 2,639
2019/03/26 1,295 1,315 1,293 1,314 17,912
2019/03/25 1,291 1,291 1,275 1,280 2,927
2019/03/22 1,312 1,314 1,307 1,314 78,397
2019/03/20 1,309 1,312 1,306 1,312 802
2019/03/19 1,310 1,310 1,301 1,307 23,723
2019/03/18 1,307 1,310 1,304 1,309 2,695
2019/03/15 1,294 1,305 1,294 1,301 339
2019/03/14 1,302 1,303 1,291 1,292 935
2019/03/13 1,301 1,301 1,287 1,294 1,037
2019/03/12 1,296 1,309 1,296 1,302 4,529
2019/03/11 1,276 1,285 1,275 1,282 3,682
2019/03/08 1,290 1,292 1,275 1,278 140,525
2019/03/07 1,301 1,303 1,296 1,298 16,616
2019/03/06 1,312 1,312 1,308 1,312 209
2019/03/05 1,310 1,316 1,309 1,312 1,502
2019/03/04 1,319 1,321 1,317 1,319 8,472
2019/03/01 1,304 1,312 1,304 1,309 3,228
2019/02/28 1,313 1,313 1,300 1,300 14,422
2019/02/27 1,313 1,316 1,313 1,313 362
2019/02/26 1,313 1,317 1,308 1,310 3,368
2019/02/25 1,313 1,316 1,311 1,313 1,744
2019/02/22 1,300 1,306 1,300 1,305 980
2019/02/21 1,307 1,312 1,300 1,306 2,068
2019/02/20 1,303 1,310 1,302 1,306 2,516
2019/02/19 1,294 1,301 1,294 1,300 779
2019/02/18 1,298 1,299 1,293 1,296 4,287
2019/02/15 1,281 1,281 1,273 1,277 1,500
2019/02/14 1,290 1,294 1,287 1,290 3,185
2019/02/13 1,283 1,290 1,281 1,287 2,217
2019/02/12 1,254 1,276 1,253 1,272 932
2019/02/08 1,256 1,259 1,245 1,249 1,010
2019/02/07 1,281 1,281 1,267 1,272 1,086
2019/02/06 1,285 1,289 1,282 1,282 3,581
2019/02/05 1,287 1,289 1,280 1,281 4,288
2019/02/04 1,272 1,283 1,272 1,283 3,777
2019/02/01 1,272 1,279 1,268 1,271 13,247
2019/01/31 1,274 1,277 1,266 1,269 7,007
2019/01/30 1,263 1,263 1,256 1,258 3,285
2019/01/29 1,255 1,262 1,249 1,262 1,255
2019/01/28 1,267 1,267 1,259 1,261 1,624
2019/01/25 1,259 1,270 1,259 1,266 4,486
2019/01/24 1,248 1,256 1,243 1,255 2,596
2019/01/23 1,254 1,262 1,250 1,254 3,613
2019/01/22 1,272 1,272 1,256 1,259 1,869
2019/01/21 1,275 1,276 1,267 1,269 3,444
2019/01/18 1,251 1,264 1,251 1,260 2,906
2019/01/17 1,251 1,253 1,245 1,250 1,319
2019/01/16 1,250 1,250 1,238 1,246 2,003
2019/01/15 1,228 1,250 1,228 1,246 3,737
2019/01/11 1,239 1,242 1,234 1,238 645
2019/01/10 1,232 1,237 1,226 1,233 863
2019/01/09 1,239 1,246 1,239 1,241 2,931
2019/01/08 1,229 1,237 1,226 1,228 1,897
2019/01/07 1,230 1,230 1,222 1,222 10,218
2019/01/04 1,206 1,206 1,172 1,197 4,857

このページの先頭へ