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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,680 | 1,698 | 1,661 | 1,661 | 657 |
| 2021/12/29 | 1,674 | 1,680 | 1,668 | 1,671 | 5,051 |
| 2021/12/28 | 1,665 | 1,675 | 1,663 | 1,672 | 2,963 |
| 2021/12/27 | 1,675 | 1,675 | 1,661 | 1,673 | 925 |
| 2021/12/24 | 1,664 | 1,670 | 1,660 | 1,670 | 1,107 |
| 2021/12/23 | 1,657 | 1,660 | 1,651 | 1,660 | 2,428 |
| 2021/12/22 | 1,647 | 1,651 | 1,643 | 1,643 | 1,490 |
| 2021/12/21 | 1,651 | 1,655 | 1,642 | 1,647 | 3,573 |
| 2021/12/20 | 1,655 | 1,655 | 1,626 | 1,640 | 45,432 |
| 2021/12/17 | 1,672 | 1,675 | 1,653 | 1,654 | 6,100 |
| 2021/12/16 | 1,675 | 1,680 | 1,669 | 1,679 | 1,656 |
| 2021/12/15 | 1,648 | 1,657 | 1,648 | 1,652 | 167 |
| 2021/12/14 | 1,651 | 1,656 | 1,643 | 1,648 | 447 |
| 2021/12/13 | 1,659 | 1,663 | 1,650 | 1,655 | 5,466 |
| 2021/12/10 | 1,652 | 1,660 | 1,651 | 1,651 | 6,745 |
| 2021/12/09 | 1,668 | 1,670 | 1,660 | 1,660 | 328 |
| 2021/12/08 | 1,671 | 1,672 | 1,663 | 1,667 | 11,023 |
| 2021/12/07 | 1,638 | 1,661 | 1,630 | 1,660 | 1,090 |
| 2021/12/06 | 1,635 | 1,635 | 1,619 | 1,623 | 1,007 |
| 2021/12/03 | 1,628 | 1,631 | 1,610 | 1,629 | 777 |
| 2021/12/02 | 1,611 | 1,625 | 1,605 | 1,617 | 4,784 |
| 2021/12/01 | 1,621 | 1,630 | 1,597 | 1,630 | 4,780 |
| 2021/11/30 | 1,643 | 1,650 | 1,610 | 1,620 | 27,182 |
| 2021/11/29 | 1,658 | 1,658 | 1,625 | 1,645 | 3,130 |
| 2021/11/26 | 1,698 | 1,698 | 1,650 | 1,660 | 24,591 |
| 2021/11/25 | 1,699 | 1,699 | 1,686 | 1,688 | 212 |
| 2021/11/24 | 1,701 | 1,706 | 1,680 | 1,685 | 4,127 |
| 2021/11/22 | 1,698 | 1,705 | 1,694 | 1,704 | 393 |
| 2021/11/19 | 1,700 | 1,704 | 1,696 | 1,703 | 635 |
| 2021/11/18 | 1,695 | 1,700 | 1,687 | 1,699 | 8,461 |
| 2021/11/17 | 1,709 | 1,720 | 1,695 | 1,700 | 775 |
| 2021/11/16 | 1,708 | 1,716 | 1,703 | 1,707 | 11,348 |
| 2021/11/15 | 1,709 | 1,713 | 1,701 | 1,703 | 1,640 |
| 2021/11/12 | 1,690 | 1,700 | 1,690 | 1,698 | 414 |
| 2021/11/11 | 1,677 | 1,680 | 1,669 | 1,677 | 922 |
| 2021/11/10 | 1,681 | 1,681 | 1,670 | 1,671 | 17,993 |
| 2021/11/09 | 1,697 | 1,704 | 1,680 | 1,681 | 4,145 |
| 2021/11/08 | 1,704 | 1,704 | 1,692 | 1,692 | 2,045 |
| 2021/11/05 | 1,710 | 1,710 | 1,694 | 1,699 | 18,069 |
| 2021/11/04 | 1,704 | 1,710 | 1,701 | 1,710 | 1,914 |
| 2021/11/02 | 1,703 | 1,704 | 1,689 | 1,691 | 1,794 |
| 2021/11/01 | 1,698 | 1,701 | 1,688 | 1,701 | 1,183 |
| 2021/10/29 | 1,674 | 1,675 | 1,656 | 1,670 | 2,985 |
| 2021/10/28 | 1,676 | 1,686 | 1,664 | 1,668 | 2,343 |
| 2021/10/27 | 1,688 | 1,690 | 1,680 | 1,687 | 1,222 |
| 2021/10/26 | 1,682 | 1,688 | 1,676 | 1,688 | 606 |
| 2021/10/25 | 1,654 | 1,700 | 1,654 | 1,670 | 1,321 |
| 2021/10/22 | 1,654 | 1,680 | 1,654 | 1,680 | 2,258 |
| 2021/10/21 | 1,681 | 1,695 | 1,663 | 1,688 | 3,541 |
| 2021/10/20 | 1,695 | 1,699 | 1,686 | 1,686 | 1,424 |
| 2021/10/19 | 1,684 | 1,688 | 1,680 | 1,686 | 569 |
| 2021/10/18 | 1,688 | 1,688 | 1,676 | 1,682 | 1,071 |
| 2021/10/15 | 1,676 | 1,686 | 1,668 | 1,686 | 1,572 |
| 2021/10/14 | 1,647 | 1,660 | 1,645 | 1,660 | 1,229 |
| 2021/10/13 | 1,650 | 1,655 | 1,646 | 1,647 | 6,556 |
| 2021/10/12 | 1,657 | 1,658 | 1,650 | 1,653 | 2,479 |
| 2021/10/11 | 1,636 | 1,660 | 1,633 | 1,660 | 1,210 |
| 2021/10/08 | 1,635 | 1,646 | 1,634 | 1,636 | 6,617 |
| 2021/10/07 | 1,618 | 1,633 | 1,616 | 1,619 | 1,310 |
| 2021/10/06 | 1,637 | 1,645 | 1,602 | 1,618 | 34,820 |
| 2021/10/05 | 1,624 | 1,629 | 1,606 | 1,622 | 48,334 |
| 2021/10/04 | 1,673 | 1,673 | 1,635 | 1,642 | 3,197 |
| 2021/10/01 | 1,675 | 1,680 | 1,648 | 1,654 | 15,846 |
| 2021/09/30 | 1,698 | 1,698 | 1,685 | 1,690 | 4,938 |
| 2021/09/29 | 1,700 | 1,705 | 1,683 | 1,698 | 5,168 |
| 2021/09/28 | 1,723 | 1,723 | 1,706 | 1,720 | 574 |
| 2021/09/27 | 1,733 | 1,740 | 1,725 | 1,729 | 1,820 |
| 2021/09/24 | 1,727 | 1,730 | 1,720 | 1,730 | 2,452 |
| 2021/09/22 | 1,709 | 1,709 | 1,693 | 1,694 | 1,458 |
| 2021/09/21 | 1,703 | 1,719 | 1,700 | 1,713 | 104,467 |
| 2021/09/17 | 1,738 | 1,743 | 1,732 | 1,738 | 1,598 |
| 2021/09/16 | 1,741 | 1,744 | 1,728 | 1,735 | 1,221 |
| 2021/09/15 | 1,746 | 1,746 | 1,732 | 1,740 | 6,701 |
| 2021/09/14 | 1,742 | 1,756 | 1,742 | 1,756 | 8,361 |
| 2021/09/13 | 1,730 | 1,738 | 1,724 | 1,738 | 944 |
| 2021/09/10 | 1,715 | 1,730 | 1,715 | 1,730 | 2,953 |
| 2021/09/09 | 1,722 | 1,722 | 1,705 | 1,715 | 8,852 |
| 2021/09/08 | 1,709 | 1,724 | 1,706 | 1,724 | 3,265 |
| 2021/09/07 | 1,706 | 1,715 | 1,705 | 1,710 | 4,845 |
| 2021/09/06 | 1,687 | 1,693 | 1,687 | 1,693 | 7,951 |
| 2021/09/03 | 1,645 | 1,670 | 1,645 | 1,667 | 5,687 |
| 2021/09/02 | 1,635 | 1,642 | 1,634 | 1,641 | 1,298 |
| 2021/09/01 | 1,623 | 1,636 | 1,623 | 1,635 | 2,205 |
| 2021/08/31 | 1,599 | 1,622 | 1,597 | 1,617 | 3,816 |
| 2021/08/30 | 1,599 | 1,607 | 1,597 | 1,607 | 2,412 |
| 2021/08/27 | 1,591 | 1,591 | 1,582 | 1,587 | 1,315 |
| 2021/08/26 | 1,598 | 1,598 | 1,593 | 1,598 | 2,154 |
| 2021/08/25 | 1,600 | 1,604 | 1,593 | 1,598 | 3,440 |
| 2021/08/24 | 1,587 | 1,600 | 1,587 | 1,600 | 2,312 |
| 2021/08/23 | 1,572 | 1,583 | 1,570 | 1,583 | 5,330 |
| 2021/08/20 | 1,564 | 1,570 | 1,551 | 1,556 | 2,454 |
| 2021/08/19 | 1,579 | 1,579 | 1,565 | 1,567 | 7,532 |
| 2021/08/18 | 1,580 | 1,591 | 1,577 | 1,588 | 3,611 |
| 2021/08/17 | 1,595 | 1,595 | 1,580 | 1,580 | 890 |
| 2021/08/16 | 1,607 | 1,607 | 1,582 | 1,588 | 5,398 |
| 2021/08/13 | 1,618 | 1,618 | 1,610 | 1,614 | 556 |
| 2021/08/12 | 1,616 | 1,623 | 1,610 | 1,610 | 1,893 |
| 2021/08/11 | 1,603 | 1,612 | 1,603 | 1,609 | 2,305 |
| 2021/08/10 | 1,589 | 1,607 | 1,589 | 1,595 | 3,117 |
| 2021/08/06 | 1,587 | 1,589 | 1,586 | 1,586 | 4,390 |
| 2021/08/05 | 1,577 | 1,588 | 1,577 | 1,588 | 203 |
| 2021/08/04 | 1,588 | 1,588 | 1,580 | 1,582 | 124 |
| 2021/08/03 | 1,587 | 1,590 | 1,580 | 1,590 | 193 |
| 2021/08/02 | 1,577 | 1,597 | 1,577 | 1,591 | 1,265 |
| 2021/07/30 | 1,579 | 1,580 | 1,564 | 1,565 | 4,641 |
| 2021/07/29 | 1,591 | 1,591 | 1,584 | 1,584 | 1,672 |
| 2021/07/28 | 1,582 | 1,590 | 1,577 | 1,582 | 608 |
| 2021/07/27 | 1,591 | 1,597 | 1,591 | 1,594 | 408 |
| 2021/07/26 | 1,602 | 1,602 | 1,582 | 1,585 | 3,112 |
| 2021/07/21 | 1,580 | 1,585 | 1,566 | 1,570 | 1,919 |
| 2021/07/20 | 1,557 | 1,564 | 1,553 | 1,560 | 6,066 |
| 2021/07/19 | 1,577 | 1,581 | 1,566 | 1,574 | 5,766 |
| 2021/07/16 | 1,593 | 1,599 | 1,587 | 1,593 | 3,895 |
| 2021/07/15 | 1,617 | 1,617 | 1,596 | 1,599 | 2,507 |
| 2021/07/14 | 1,614 | 1,622 | 1,612 | 1,620 | 319 |
| 2021/03/22 | 1,650 | 1,650 | 1,634 | 1,642 | 4,409 |
| 2021/03/19 | 1,648 | 1,662 | 1,648 | 1,660 | 4,265 |
| 2021/03/18 | 1,646 | 1,663 | 1,646 | 1,662 | 26,893 |
| 2021/03/17 | 1,631 | 1,639 | 1,629 | 1,638 | 1,231 |
| 2021/03/16 | 1,626 | 1,637 | 1,626 | 1,637 | 2,095 |
| 2021/03/15 | 1,619 | 1,627 | 1,615 | 1,626 | 4,869 |
| 2021/03/12 | 1,595 | 1,614 | 1,592 | 1,610 | 37,882 |
| 2021/03/11 | 1,592 | 1,593 | 1,587 | 1,593 | 1,419 |
| 2021/03/10 | 1,587 | 1,592 | 1,586 | 1,589 | 1,973 |
| 2021/03/09 | 1,580 | 1,586 | 1,569 | 1,586 | 3,735 |
| 2021/03/08 | 1,591 | 1,591 | 1,564 | 1,566 | 9,368 |
| 2021/03/05 | 1,557 | 1,568 | 1,542 | 1,567 | 2,859 |
| 2021/03/04 | 1,566 | 1,570 | 1,548 | 1,562 | 8,305 |
| 2021/03/03 | 1,575 | 1,575 | 1,568 | 1,575 | 710 |
| 2021/03/02 | 1,591 | 1,591 | 1,560 | 1,570 | 4,126 |
| 2021/03/01 | 1,567 | 1,578 | 1,567 | 1,575 | 1,309 |
| 2021/02/26 | 1,580 | 1,580 | 1,545 | 1,548 | 16,778 |
| 2021/02/25 | 1,602 | 1,604 | 1,595 | 1,598 | 1,810 |
| 2021/02/24 | 1,601 | 1,601 | 1,578 | 1,582 | 5,707 |
| 2021/02/22 | 1,614 | 1,618 | 1,603 | 1,606 | 2,750 |
| 2021/02/19 | 1,600 | 1,605 | 1,594 | 1,602 | 3,627 |
| 2021/02/18 | 1,629 | 1,631 | 1,607 | 1,608 | 18,292 |
| 2021/02/17 | 1,624 | 1,630 | 1,622 | 1,627 | 4,646 |
| 2021/02/16 | 1,621 | 1,638 | 1,621 | 1,627 | 323,079 |
| 2021/02/15 | 1,610 | 1,620 | 1,609 | 1,618 | 3,249 |
| 2021/02/12 | 1,603 | 1,604 | 1,596 | 1,599 | 1,348 |
| 2021/02/10 | 1,595 | 1,601 | 1,590 | 1,599 | 2,442 |
| 2021/02/09 | 1,596 | 1,598 | 1,588 | 1,596 | 4,690 |
| 2021/02/08 | 1,570 | 1,595 | 1,570 | 1,593 | 5,255 |
| 2021/02/05 | 1,558 | 1,564 | 1,556 | 1,563 | 17,154 |
| 2021/02/04 | 1,553 | 1,557 | 1,543 | 1,547 | 856 |
| 2021/02/03 | 1,541 | 1,552 | 1,541 | 1,551 | 4,193 |
| 2021/02/02 | 1,527 | 1,533 | 1,522 | 1,532 | 2,243 |
| 2021/02/01 | 1,500 | 1,524 | 1,500 | 1,520 | 1,782 |
| 2021/01/29 | 1,532 | 1,534 | 1,504 | 1,506 | 2,994 |
| 2021/01/28 | 1,516 | 1,537 | 1,512 | 1,530 | 4,558 |
| 2021/01/27 | 1,550 | 1,550 | 1,542 | 1,547 | 906 |
| 2021/01/26 | 1,543 | 1,545 | 1,540 | 1,541 | 26,158 |
| 2021/01/25 | 1,550 | 1,550 | 1,544 | 1,548 | 655 |
| 2021/01/22 | 1,537 | 1,546 | 1,537 | 1,544 | 364 |
| 2021/01/21 | 1,543 | 1,553 | 1,543 | 1,546 | 1,493 |
| 2021/01/20 | 1,544 | 1,546 | 1,532 | 1,535 | 633 |
| 2021/01/19 | 1,542 | 1,546 | 1,541 | 1,542 | 6,090 |
| 2021/01/18 | 1,536 | 1,540 | 1,531 | 1,534 | 1,145 |
| 2021/01/15 | 1,563 | 1,563 | 1,541 | 1,541 | 22,134 |
| 2021/01/14 | 1,544 | 1,568 | 1,544 | 1,555 | 4,828 |
| 2021/01/13 | 1,537 | 1,551 | 1,537 | 1,547 | 11,588 |
| 2021/01/12 | 1,536 | 1,546 | 1,536 | 1,541 | 5,002 |
| 2021/01/08 | 1,520 | 1,540 | 1,520 | 1,539 | 21,927 |
| 2021/01/07 | 1,512 | 1,525 | 1,511 | 1,515 | 4,421 |
| 2021/01/06 | 1,500 | 1,507 | 1,497 | 1,502 | 8,480 |
| 2021/01/05 | 1,498 | 1,503 | 1,492 | 1,500 | 12,218 |
| 2021/01/04 | 1,516 | 1,516 | 1,486 | 1,500 | 23,033 |