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
2020/12/30 1,513 1,518 1,505 1,508 7,979
2020/12/29 1,498 1,521 1,498 1,520 23,495
2020/12/28 1,487 1,494 1,485 1,491 5,961
2020/12/25 1,482 1,486 1,481 1,482 1,920
2020/12/24 1,481 1,488 1,479 1,480 1,835
2020/12/23 1,475 1,476 1,468 1,472 1,159
2020/12/22 1,480 1,481 1,465 1,469 16,409
2020/12/21 1,496 1,502 1,482 1,487 9,683
2020/12/18 1,493 1,497 1,490 1,496 460
2020/12/17 1,494 1,494 1,485 1,493 3,988
2020/12/16 1,493 1,497 1,489 1,489 1,119
2020/12/15 1,490 1,493 1,482 1,482 18,391
2020/12/14 1,490 1,506 1,490 1,496 5,106
2020/12/11 1,484 1,490 1,478 1,486 14,682
2020/12/10 1,482 1,488 1,482 1,483 1,728
2020/12/09 1,471 1,489 1,471 1,489 1,581
2020/12/08 1,474 1,475 1,469 1,472 3,738
2020/12/07 1,494 1,495 1,475 1,475 1,592
2020/12/04 1,485 1,488 1,481 1,487 1,109
2020/12/03 1,490 1,494 1,481 1,485 2,040
2020/12/02 1,493 1,493 1,484 1,485 1,614
2020/12/01 1,478 1,484 1,478 1,482 1,563
2020/11/30 1,498 1,498 1,470 1,470 3,142
2020/11/27 1,490 1,501 1,487 1,496 6,040
2020/11/26 1,472 1,490 1,472 1,488 3,026
2020/11/25 1,489 1,497 1,477 1,477 10,537
2020/11/24 1,469 1,478 1,469 1,473 7,402
2020/11/20 1,439 1,442 1,434 1,442 1,250
2020/11/19 1,432 1,441 1,429 1,440 4,568
2020/11/18 1,439 1,443 1,433 1,437 251,623
2020/11/17 1,450 1,451 1,439 1,446 13,417
2020/11/16 1,433 1,446 1,432 1,443 4,953
2020/11/13 1,430 1,432 1,412 1,417 3,667
2020/11/12 1,441 1,445 1,431 1,439 64,918
2020/11/11 1,435 1,441 1,429 1,440 32,573
2020/11/10 1,428 1,432 1,412 1,415 15,550
2020/11/09 1,391 1,400 1,388 1,398 77,635
2020/11/06 1,372 1,382 1,368 1,377 253,153
2020/11/05 1,359 1,372 1,355 1,371 37,645
2020/11/04 1,353 1,359 1,343 1,354 1,553
2020/11/02 1,323 1,339 1,323 1,335 15,692
2020/10/30 1,333 1,333 1,308 1,311 1,028
2020/10/29 1,321 1,339 1,321 1,333 1,941
2020/10/28 1,332 1,339 1,328 1,339 1,261
2020/10/27 1,336 1,343 1,325 1,343 2,661
2020/10/26 1,346 1,350 1,340 1,341 15,178
2020/10/23 1,346 1,350 1,340 1,349 76
2020/10/22 1,351 1,351 1,340 1,344 371
2020/10/21 1,356 1,362 1,356 1,358 468
2020/10/20 1,355 1,355 1,347 1,349 1,183
2020/10/19 1,346 1,360 1,346 1,356 6,444
2020/10/16 1,347 1,350 1,342 1,343 302
2020/10/15 1,358 1,362 1,353 1,355 471
2020/10/14 1,359 1,365 1,358 1,365 16,562
2020/10/13 1,365 1,367 1,360 1,366 10,803
2020/10/12 1,362 1,364 1,357 1,362 15,909
2020/10/09 1,375 1,375 1,361 1,363 1,483
2020/10/08 1,367 1,375 1,365 1,370 92,116
2020/10/07 1,358 1,366 1,355 1,364 207
2020/10/06 1,360 1,364 1,356 1,362 1,040
2020/10/05 1,352 1,360 1,350 1,352 76,080
2020/10/02 1,355 1,356 1,331 1,335 1,100
2020/09/30 1,368 1,369 1,345 1,345 1,612
2020/09/29 1,364 1,381 1,361 1,372 2,048
2020/09/28 1,351 1,361 1,347 1,361 16,762
2020/09/25 1,345 1,345 1,337 1,341 1,028
2020/09/24 1,347 1,347 1,338 1,342 1,248
2020/09/23 1,349 1,354 1,344 1,353 15,372
2020/09/18 1,346 1,351 1,346 1,351 475
2020/09/17 1,350 1,351 1,344 1,345 151
2020/09/16 1,350 1,355 1,350 1,352 5,201
2020/09/15 1,354 1,357 1,350 1,351 2,376
2020/09/14 1,356 1,362 1,356 1,362 20,568
2020/09/11 1,339 1,351 1,338 1,349 1,192
2020/09/10 1,332 1,342 1,331 1,339 1,987
2020/09/09 1,318 1,325 1,317 1,323 1,740
2020/09/08 1,335 1,337 1,331 1,337 1,156
2020/09/07 1,330 1,338 1,329 1,330 15,171
2020/09/04 1,330 1,337 1,330 1,334 894
2020/09/03 1,354 1,354 1,345 1,345 5,828
2020/09/02 1,338 1,339 1,336 1,338 275
2020/09/01 1,330 1,335 1,330 1,332 1,616
2020/08/31 1,337 1,350 1,333 1,333 17,747
2020/08/28 1,334 1,348 1,313 1,324 5,175
2020/08/27 1,337 1,339 1,330 1,330 557
2020/08/26 1,335 1,339 1,334 1,337 687
2020/08/25 1,340 1,347 1,339 1,339 1,563
2020/08/24 1,325 1,329 1,322 1,329 15,154
2020/08/21 1,323 1,331 1,323 1,325 759
2020/08/20 1,324 1,328 1,319 1,321 2,392
2020/08/19 1,323 1,333 1,322 1,331 273
2020/08/18 1,327 1,328 1,319 1,328 16,046
2020/08/17 1,335 1,338 1,329 1,329 1,003
2020/08/14 1,338 1,341 1,335 1,335 50,816
2020/08/13 1,334 1,341 1,330 1,336 241,517
2020/08/12 1,307 1,325 1,307 1,321 17,570
2020/08/11 1,286 1,306 1,286 1,305 3,104
2020/08/07 1,280 1,281 1,270 1,273 1,348
2020/08/06 1,282 1,287 1,276 1,281 1,174
2020/08/05 1,275 1,282 1,272 1,281 2,405
2020/08/04 1,268 1,281 1,268 1,281 1,957
2020/08/03 1,246 1,257 1,242 1,256 22,171
2020/07/31 1,265 1,265 1,235 1,235 19,576
2020/07/30 1,281 1,284 1,269 1,269 525
2020/07/29 1,288 1,288 1,278 1,280 16,457
2020/07/28 1,300 1,305 1,294 1,294 259
2020/07/27 1,286 1,300 1,282 1,300 19,756
2020/07/22 1,303 1,306 1,299 1,300 1,696
2020/07/21 1,301 1,306 1,301 1,306 2,232
2020/07/20 1,303 1,303 1,294 1,301 16,313
2020/07/17 1,305 1,305 1,296 1,296 11,195
2020/07/16 1,306 1,309 1,301 1,302 337
2020/07/15 1,300 1,311 1,300 1,309 4,780
2020/07/14 1,291 1,295 1,288 1,293 2,183
2020/07/13 1,287 1,298 1,285 1,297 1,620
2020/07/10 1,283 1,283 1,270 1,270 1,130
2020/07/09 1,286 1,293 1,276 1,285 1,899
2020/07/08 1,290 1,306 1,287 1,287 10,037
2020/07/07 1,296 1,302 1,292 1,296 1,550
2020/07/06 1,297 1,315 1,297 1,313 3,575
2020/07/03 1,293 1,294 1,287 1,294 16,236
2020/07/02 1,285 1,292 1,282 1,286 3,031
2020/07/01 1,298 1,299 1,280 1,281 3,260
2020/06/30 1,310 1,310 1,294 1,294 3,706
2020/06/29 1,302 1,302 1,290 1,292 1,967
2020/06/26 1,310 1,314 1,306 1,310 19,678
2020/06/25 1,300 1,308 1,296 1,297 15,015
2020/06/24 1,320 1,320 1,313 1,313 5,868
2020/06/23 1,325 1,329 1,306 1,318 30,944
2020/06/22 1,313 1,320 1,312 1,312 4,466
2020/06/19 1,321 1,321 1,310 1,313 6,209
2020/06/18 1,318 1,318 1,302 1,315 222,336
2020/06/17 1,328 1,328 1,315 1,319 28,517
2020/06/16 1,306 1,331 1,300 1,328 10,800
2020/06/15 1,298 1,312 1,276 1,276 11,645
2020/06/12 1,297 1,310 1,284 1,309 13,664
2020/06/11 1,332 1,341 1,323 1,324 3,523
2020/06/10 1,345 1,355 1,344 1,350 6,255
2020/06/09 1,355 1,357 1,346 1,355 26,481
2020/06/08 1,355 1,358 1,349 1,353 12,566
2020/06/05 1,330 1,341 1,327 1,341 25,707
2020/06/04 1,343 1,345 1,324 1,333 38,939
2020/06/03 1,342 1,343 1,323 1,332 28,387
2020/06/02 1,312 1,323 1,310 1,320 13,454
2020/06/01 1,303 1,310 1,299 1,305 8,272
2020/05/29 1,308 1,310 1,298 1,301 19,604
2020/05/28 1,297 1,312 1,293 1,309 11,394
2020/05/27 1,275 1,288 1,270 1,287 12,119
2020/05/26 1,258 1,276 1,257 1,275 16,628
2020/05/25 1,246 1,247 1,239 1,245 7,522
2020/05/22 1,240 1,240 1,225 1,230 3,901
2020/05/21 1,248 1,248 1,237 1,240 11,829
2020/05/20 1,231 1,248 1,231 1,239 32,952
2020/05/19 1,234 1,237 1,229 1,232 8,676
2020/05/18 1,210 1,214 1,206 1,213 2,087
2020/05/15 1,208 1,212 1,198 1,209 4,523
2020/05/14 1,217 1,218 1,204 1,204 4,745
2020/05/13 1,207 1,228 1,207 1,225 9,923
2020/05/12 1,226 1,230 1,222 1,227 11,748
2020/05/11 1,220 1,234 1,216 1,234 28,400
2020/05/08 1,192 1,210 1,192 1,210 18,770
2020/05/07 1,175 1,189 1,175 1,178 12,367
2020/05/01 1,205 1,205 1,185 1,188 21,725
2020/04/30 1,225 1,226 1,211 1,211 12,039
2020/04/28 1,201 1,201 1,191 1,195 34,070
2020/04/27 1,190 1,205 1,187 1,201 28,043
2020/04/24 1,181 1,183 1,173 1,177 1,629
2020/04/23 1,175 1,184 1,175 1,180 6,798
2020/04/22 1,166 1,172 1,159 1,172 18,295
2020/04/21 1,181 1,184 1,171 1,181 28,843
2020/04/20 1,193 1,197 1,188 1,195 21,268
2020/04/17 1,200 1,207 1,191 1,199 21,478
2020/04/16 1,179 1,189 1,174 1,189 6,763
2020/04/15 1,188 1,198 1,182 1,191 25,100
2020/04/14 1,175 1,195 1,174 1,195 39,691
2020/04/13 1,182 1,187 1,170 1,172 14,821
2020/04/10 1,173 1,194 1,166 1,194 63,832
2020/04/09 1,183 1,183 1,165 1,177 5,912
2020/04/08 1,169 1,188 1,156 1,187 37,682
2020/04/07 1,164 1,175 1,143 1,170 5,995
2020/04/06 1,108 1,147 1,102 1,140 952
2020/04/03 1,108 1,117 1,093 1,110 9,489
2020/04/02 1,111 1,117 1,100 1,110 9,830
2020/04/01 1,152 1,157 1,110 1,121 15,095
2020/03/31 1,183 1,192 1,159 1,170 10,601
2020/03/30 1,160 1,190 1,152 1,190 24,368
2020/03/27 1,178 1,190 1,155 1,182 17,171
2020/03/26 1,152 1,152 1,132 1,148 3,516
2020/03/25 1,142 1,168 1,131 1,165 14,270
2020/03/24 1,085 1,091 1,073 1,087 9,819
2020/03/23 1,043 1,060 1,033 1,055 36,082
2020/03/19 1,068 1,074 1,042 1,060 11,898
2020/03/18 1,043 1,078 1,035 1,038 22,303
2020/03/17 995 1,048 981 1,032 52,519
2020/03/16 1,043 1,055 1,010 1,010 41,097
2020/03/13 1,008 1,070 987 1,036 134,214
2020/03/12 1,108 1,119 1,079 1,096 100,227
2020/03/11 1,158 1,171 1,135 1,135 191,020
2020/03/10 1,133 1,166 1,100 1,162 23,398
2020/03/09 1,174 1,177 1,136 1,139 51,583
2020/03/06 1,225 1,228 1,206 1,216 17,425
2020/03/05 1,251 1,251 1,240 1,247 6,963
2020/03/04 1,221 1,242 1,220 1,233 14,921
2020/03/03 1,276 1,277 1,240 1,242 16,837
2020/03/02 1,223 1,264 1,222 1,258 33,988
2020/02/28 1,250 1,254 1,232 1,241 33,396
2020/02/27 1,304 1,307 1,285 1,286 29,884
2020/02/26 1,315 1,318 1,304 1,316 15,493
2020/02/25 1,310 1,339 1,307 1,331 10,121
2020/02/21 1,371 1,381 1,370 1,370 83,115
2020/02/20 1,382 1,388 1,369 1,369 31,948
2020/02/19 1,376 1,376 1,366 1,367 14,592
2020/02/18 1,375 1,378 1,362 1,365 4,780
2020/02/17 1,385 1,385 1,374 1,384 14,725
2020/02/14 1,391 1,396 1,390 1,392 31,280
2020/02/13 1,408 1,408 1,400 1,405 2,343
2020/02/12 1,412 1,412 1,401 1,407 9,164
2020/02/10 1,402 1,413 1,402 1,407 1,110
2020/02/07 1,422 1,424 1,414 1,416 4,649
2020/02/06 1,409 1,427 1,409 1,425 11,037
2020/02/05 1,391 1,396 1,388 1,394 907
2020/02/04 1,370 1,380 1,363 1,380 3,288
2020/02/03 1,351 1,374 1,351 1,373 8,490
2020/01/31 1,382 1,392 1,379 1,381 7,242
2020/01/30 1,390 1,390 1,366 1,374 10,816
2020/01/29 1,390 1,393 1,384 1,389 16,670
2020/01/28 1,383 1,388 1,378 1,387 20,910
2020/01/27 1,394 1,400 1,388 1,392 9,796
2020/01/24 1,416 1,419 1,412 1,419 136,781
2020/01/23 1,421 1,421 1,413 1,416 4,890
2020/01/22 1,416 1,427 1,415 1,427 67,043
2020/01/21 1,426 1,426 1,416 1,418 4,838
2020/01/20 1,421 1,427 1,421 1,425 2,833
2020/01/17 1,417 1,421 1,417 1,419 505
2020/01/16 1,416 1,417 1,411 1,411 404
2020/01/15 1,420 1,420 1,413 1,414 1,165
2020/01/14 1,423 1,423 1,417 1,421 1,792
2020/01/10 1,419 1,420 1,413 1,420 1,384
2020/01/09 1,404 1,413 1,404 1,413 1,850
2020/01/08 1,390 1,393 1,375 1,388 6,750
2020/01/07 1,398 1,411 1,396 1,408 3,262
2020/01/06 1,396 1,402 1,395 1,400 7,847

このページの先頭へ