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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,600 | 1,600 | 1,581 | 1,583 | 2,508 |
| 2022/12/29 | 1,595 | 1,595 | 1,575 | 1,582 | 4,755 |
| 2022/12/28 | 1,597 | 1,597 | 1,586 | 1,596 | 976 |
| 2022/12/27 | 1,595 | 1,600 | 1,594 | 1,597 | 1,137 |
| 2022/12/26 | 1,600 | 1,600 | 1,585 | 1,590 | 2,526 |
| 2022/12/23 | 1,594 | 1,594 | 1,579 | 1,587 | 3,510 |
| 2022/12/22 | 1,600 | 1,600 | 1,587 | 1,595 | 1,526 |
| 2022/12/21 | 1,593 | 1,599 | 1,583 | 1,586 | 4,886 |
| 2022/12/20 | 1,615 | 1,624 | 1,583 | 1,592 | 5,486 |
| 2022/12/19 | 1,619 | 1,624 | 1,615 | 1,617 | 1,524 |
| 2022/12/16 | 1,635 | 1,640 | 1,628 | 1,630 | 4,664 |
| 2022/12/15 | 1,647 | 1,654 | 1,645 | 1,650 | 863 |
| 2022/12/14 | 1,649 | 1,654 | 1,645 | 1,653 | 498 |
| 2022/12/13 | 1,640 | 1,650 | 1,640 | 1,645 | 2,876 |
| 2022/12/12 | 1,635 | 1,642 | 1,635 | 1,637 | 410 |
| 2022/12/09 | 1,622 | 1,642 | 1,622 | 1,642 | 4,154 |
| 2022/12/08 | 1,625 | 1,625 | 1,613 | 1,622 | 544 |
| 2022/12/07 | 1,634 | 1,634 | 1,627 | 1,627 | 1,588 |
| 2022/12/06 | 1,633 | 1,634 | 1,625 | 1,633 | 1,959 |
| 2022/12/05 | 1,627 | 1,632 | 1,625 | 1,628 | 1,576 |
| 2022/12/02 | 1,660 | 1,660 | 1,627 | 1,632 | 2,735 |
| 2022/12/01 | 1,670 | 1,671 | 1,660 | 1,661 | 845 |
| 2022/11/30 | 1,660 | 1,660 | 1,649 | 1,655 | 474 |
| 2022/11/29 | 1,673 | 1,673 | 1,658 | 1,662 | 1,530 |
| 2022/11/28 | 1,682 | 1,682 | 1,668 | 1,673 | 395 |
| 2022/11/25 | 1,683 | 1,687 | 1,682 | 1,683 | 250 |
| 2022/11/24 | 1,668 | 1,689 | 1,668 | 1,686 | 1,426 |
| 2022/11/22 | 1,650 | 1,668 | 1,650 | 1,665 | 2,362 |
| 2022/11/21 | 1,655 | 1,655 | 1,643 | 1,647 | 226 |
| 2022/11/18 | 1,645 | 1,650 | 1,645 | 1,646 | 1,616 |
| 2022/11/17 | 1,643 | 1,648 | 1,641 | 1,641 | 257 |
| 2022/11/16 | 1,649 | 1,649 | 1,635 | 1,642 | 8,405 |
| 2022/11/15 | 1,645 | 1,645 | 1,637 | 1,642 | 60 |
| 2022/11/14 | 1,637 | 1,648 | 1,637 | 1,639 | 1,833 |
| 2022/11/11 | 1,643 | 1,654 | 1,640 | 1,654 | 4,680 |
| 2022/11/10 | 1,611 | 1,619 | 1,611 | 1,617 | 610 |
| 2022/11/09 | 1,621 | 1,633 | 1,621 | 1,624 | 295 |
| 2022/11/08 | 1,614 | 1,633 | 1,611 | 1,631 | 4,588 |
| 2022/11/07 | 1,613 | 1,613 | 1,603 | 1,610 | 1,366 |
| 2022/11/04 | 1,606 | 1,606 | 1,585 | 1,593 | 1,556 |
| 2022/11/02 | 1,613 | 1,618 | 1,610 | 1,612 | 692 |
| 2022/11/01 | 1,610 | 1,611 | 1,606 | 1,610 | 674 |
| 2022/10/31 | 1,590 | 1,602 | 1,590 | 1,602 | 1,837 |
| 2022/10/28 | 1,583 | 1,586 | 1,574 | 1,581 | 456 |
| 2022/10/27 | 1,604 | 1,604 | 1,588 | 1,589 | 158 |
| 2022/10/26 | 1,586 | 1,601 | 1,586 | 1,595 | 1,150 |
| 2022/10/25 | 1,575 | 1,588 | 1,575 | 1,582 | 1,700 |
| 2022/10/24 | 1,571 | 1,581 | 1,561 | 1,569 | 1,536 |
| 2022/10/21 | 1,570 | 1,570 | 1,563 | 1,563 | 1,029 |
| 2022/10/20 | 1,585 | 1,585 | 1,566 | 1,574 | 1,504 |
| 2022/10/19 | 1,580 | 1,585 | 1,580 | 1,583 | 1,256 |
| 2022/10/18 | 1,572 | 1,581 | 1,567 | 1,577 | 482 |
| 2022/10/17 | 1,553 | 1,563 | 1,553 | 1,560 | 809 |
| 2022/10/14 | 1,600 | 1,600 | 1,565 | 1,578 | 2,672 |
| 2022/10/13 | 1,565 | 1,565 | 1,541 | 1,541 | 1,019 |
| 2022/10/12 | 1,560 | 1,560 | 1,550 | 1,554 | 239 |
| 2022/10/11 | 1,564 | 1,590 | 1,552 | 1,556 | 1,688 |
| 2022/10/07 | 1,590 | 1,592 | 1,578 | 1,588 | 270 |
| 2022/10/06 | 1,595 | 1,606 | 1,595 | 1,602 | 3,003 |
| 2022/10/05 | 1,590 | 1,596 | 1,589 | 1,595 | 1,278 |
| 2022/10/04 | 1,552 | 1,586 | 1,552 | 1,585 | 1,396 |
| 2022/10/03 | 1,511 | 1,534 | 1,508 | 1,534 | 4,222 |
| 2022/09/30 | 1,560 | 1,560 | 1,520 | 1,525 | 1,906 |
| 2022/09/29 | 1,547 | 1,555 | 1,540 | 1,555 | 1,734 |
| 2022/09/28 | 1,546 | 1,546 | 1,509 | 1,523 | 1,915 |
| 2022/09/27 | 1,540 | 1,546 | 1,538 | 1,539 | 635 |
| 2022/09/26 | 1,550 | 1,557 | 1,532 | 1,535 | 6,203 |
| 2022/09/22 | 1,578 | 1,579 | 1,567 | 1,579 | 1,758 |
| 2022/09/21 | 1,599 | 1,599 | 1,584 | 1,586 | 1,374 |
| 2022/09/20 | 1,613 | 1,622 | 1,600 | 1,603 | 1,534 |
| 2022/09/16 | 1,598 | 1,601 | 1,594 | 1,597 | 524 |
| 2022/09/15 | 1,608 | 1,612 | 1,605 | 1,608 | 1,139 |
| 2022/09/14 | 1,622 | 1,622 | 1,602 | 1,607 | 2,380 |
| 2022/09/13 | 1,640 | 1,640 | 1,632 | 1,639 | 1,351 |
| 2022/09/12 | 1,645 | 1,645 | 1,626 | 1,633 | 1,714 |
| 2022/09/09 | 1,615 | 1,626 | 1,615 | 1,625 | 981 |
| 2022/09/08 | 1,590 | 1,615 | 1,590 | 1,614 | 965 |
| 2022/09/07 | 1,591 | 1,591 | 1,575 | 1,582 | 1,076 |
| 2022/09/06 | 1,592 | 1,600 | 1,590 | 1,591 | 552 |
| 2022/09/05 | 1,594 | 1,594 | 1,584 | 1,594 | 429 |
| 2022/09/02 | 1,596 | 1,600 | 1,583 | 1,590 | 1,172 |
| 2022/09/01 | 1,615 | 1,615 | 1,580 | 1,596 | 603 |
| 2022/08/31 | 1,620 | 1,620 | 1,590 | 1,615 | 853 |
| 2022/08/30 | 1,610 | 1,624 | 1,610 | 1,623 | 346 |
| 2022/08/29 | 1,625 | 1,625 | 1,596 | 1,607 | 3,154 |
| 2022/08/26 | 1,629 | 1,639 | 1,629 | 1,631 | 1,775 |
| 2022/08/25 | 1,629 | 1,632 | 1,604 | 1,629 | 748 |
| 2022/08/24 | 1,630 | 1,630 | 1,620 | 1,623 | 231 |
| 2022/08/23 | 1,632 | 1,632 | 1,623 | 1,623 | 1,199 |
| 2022/08/22 | 1,638 | 1,643 | 1,632 | 1,643 | 362 |
| 2022/08/19 | 1,645 | 1,648 | 1,640 | 1,643 | 549 |
| 2022/08/18 | 1,636 | 1,643 | 1,636 | 1,640 | 239 |
| 2022/08/17 | 1,640 | 1,653 | 1,626 | 1,653 | 2,818 |
| 2022/08/16 | 1,639 | 1,639 | 1,630 | 1,638 | 581 |
| 2022/08/15 | 1,635 | 1,639 | 1,625 | 1,639 | 10,650 |
| 2022/08/12 | 1,595 | 1,624 | 1,593 | 1,624 | 10,213 |
| 2022/08/10 | 1,588 | 1,593 | 1,583 | 1,590 | 188 |
| 2022/08/09 | 1,605 | 1,606 | 1,593 | 1,594 | 55 |
| 2022/08/08 | 1,586 | 1,605 | 1,586 | 1,605 | 569 |
| 2022/08/05 | 1,588 | 1,600 | 1,588 | 1,599 | 131 |
| 2022/08/04 | 1,589 | 1,595 | 1,588 | 1,589 | 536 |
| 2022/08/03 | 1,585 | 1,590 | 1,582 | 1,589 | 117 |
| 2022/08/02 | 1,609 | 1,609 | 1,583 | 1,585 | 1,362 |
| 2022/08/01 | 1,605 | 1,612 | 1,595 | 1,612 | 1,000 |
| 2022/07/29 | 1,604 | 1,606 | 1,595 | 1,595 | 285 |
| 2022/07/28 | 1,605 | 1,609 | 1,599 | 1,600 | 763 |
| 2022/07/27 | 1,594 | 1,605 | 1,592 | 1,601 | 140 |
| 2022/07/26 | 1,590 | 1,599 | 1,590 | 1,592 | 440 |
| 2022/07/25 | 1,593 | 1,605 | 1,593 | 1,599 | 527 |
| 2022/07/22 | 1,593 | 1,612 | 1,593 | 1,612 | 1,446 |
| 2022/07/21 | 1,604 | 1,609 | 1,594 | 1,609 | 691 |
| 2022/07/20 | 1,575 | 1,602 | 1,574 | 1,602 | 2,747 |
| 2022/07/19 | 1,559 | 1,568 | 1,557 | 1,564 | 12,905 |
| 2022/07/15 | 1,562 | 1,563 | 1,548 | 1,548 | 614 |
| 2022/07/14 | 1,554 | 1,562 | 1,546 | 1,562 | 4,720 |
| 2022/07/13 | 1,560 | 1,560 | 1,553 | 1,554 | 83 |
| 2022/07/12 | 1,578 | 1,578 | 1,550 | 1,553 | 13,306 |
| 2022/07/11 | 1,546 | 1,585 | 1,546 | 1,579 | 3,655 |
| 2022/07/08 | 1,545 | 1,567 | 1,545 | 1,545 | 16,625 |
| 2022/07/07 | 1,545 | 1,552 | 1,531 | 1,550 | 17,280 |
| 2022/07/06 | 1,561 | 1,562 | 1,545 | 1,548 | 32,968 |
| 2022/07/05 | 1,560 | 1,572 | 1,560 | 1,566 | 19,122 |
| 2022/07/04 | 1,563 | 1,563 | 1,541 | 1,541 | 6,783 |
| 2022/07/01 | 1,576 | 1,576 | 1,533 | 1,536 | 25,551 |
| 2022/06/30 | 1,582 | 1,582 | 1,557 | 1,559 | 8,971 |
| 2022/06/29 | 1,584 | 1,586 | 1,576 | 1,577 | 6,658 |
| 2022/06/28 | 1,560 | 1,586 | 1,553 | 1,586 | 13,490 |
| 2022/06/27 | 1,572 | 1,573 | 1,565 | 1,571 | 18,002 |
| 2022/06/24 | 1,550 | 1,555 | 1,544 | 1,554 | 6,712 |
| 2022/06/23 | 1,553 | 1,558 | 1,542 | 1,543 | 10,607 |
| 2022/06/22 | 1,572 | 1,572 | 1,547 | 1,550 | 7,067 |
| 2022/06/21 | 1,533 | 1,550 | 1,532 | 1,550 | 7,931 |
| 2022/06/20 | 1,559 | 1,559 | 1,511 | 1,513 | 12,021 |
| 2022/06/17 | 1,549 | 1,549 | 1,521 | 1,532 | 11,260 |
| 2022/06/16 | 1,583 | 1,589 | 1,558 | 1,558 | 8,881 |
| 2022/06/15 | 1,576 | 1,576 | 1,550 | 1,550 | 8,186 |
| 2022/06/14 | 1,573 | 1,578 | 1,558 | 1,572 | 11,831 |
| 2022/06/13 | 1,605 | 1,605 | 1,584 | 1,593 | 11,909 |
| 2022/06/10 | 1,644 | 1,644 | 1,624 | 1,625 | 7,138 |
| 2022/06/09 | 1,649 | 1,650 | 1,640 | 1,645 | 6,807 |
| 2022/06/08 | 1,632 | 1,650 | 1,632 | 1,650 | 9,932 |
| 2022/06/07 | 1,620 | 1,631 | 1,620 | 1,621 | 7,281 |
| 2022/06/06 | 1,613 | 1,619 | 1,606 | 1,617 | 8,741 |
| 2022/06/03 | 1,609 | 1,617 | 1,609 | 1,613 | 7,493 |
| 2022/06/02 | 1,606 | 1,610 | 1,598 | 1,605 | 6,690 |
| 2022/06/01 | 1,605 | 1,618 | 1,594 | 1,617 | 9,003 |
| 2022/05/31 | 1,602 | 1,609 | 1,595 | 1,595 | 817 |
| 2022/05/30 | 1,592 | 1,608 | 1,588 | 1,607 | 2,005 |
| 2022/05/27 | 1,574 | 1,586 | 1,574 | 1,576 | 1,267 |
| 2022/05/26 | 1,566 | 1,582 | 1,566 | 1,570 | 900 |
| 2022/05/25 | 1,580 | 1,580 | 1,563 | 1,573 | 303 |
| 2022/05/24 | 1,582 | 1,582 | 1,572 | 1,572 | 348 |
| 2022/05/23 | 1,569 | 1,624 | 1,569 | 1,584 | 17,746 |
| 2022/05/20 | 1,559 | 1,567 | 1,555 | 1,567 | 25,194 |
| 2022/05/19 | 1,554 | 1,556 | 1,538 | 1,556 | 8,637 |
| 2022/05/18 | 1,568 | 1,579 | 1,567 | 1,575 | 14,461 |
| 2022/05/17 | 1,563 | 1,563 | 1,555 | 1,561 | 170 |
| 2022/05/16 | 1,569 | 1,572 | 1,552 | 1,558 | 803 |
| 2022/05/13 | 1,539 | 1,558 | 1,530 | 1,556 | 3,766 |
| 2022/05/12 | 1,515 | 1,542 | 1,515 | 1,528 | 14,526 |
| 2022/05/11 | 1,546 | 1,551 | 1,529 | 1,529 | 2,370 |
| 2022/05/10 | 1,564 | 1,565 | 1,536 | 1,541 | 17,865 |
| 2022/05/09 | 1,595 | 1,599 | 1,566 | 1,566 | 31,353 |
| 2022/05/06 | 1,595 | 1,600 | 1,565 | 1,594 | 8,974 |
| 2022/05/02 | 1,571 | 1,593 | 1,571 | 1,580 | 2,803 |
| 2022/04/28 | 1,559 | 1,593 | 1,553 | 1,583 | 3,836 |
| 2022/04/27 | 1,560 | 1,566 | 1,539 | 1,550 | 3,574 |
| 2022/04/26 | 1,587 | 1,587 | 1,566 | 1,571 | 706 |
| 2022/04/25 | 1,578 | 1,578 | 1,565 | 1,570 | 6,963 |
| 2022/04/22 | 1,606 | 1,606 | 1,587 | 1,604 | 11,326 |
| 2022/04/21 | 1,599 | 1,614 | 1,598 | 1,614 | 3,547 |
| 2022/04/20 | 1,586 | 1,607 | 1,586 | 1,595 | 21,003 |
| 2022/04/19 | 1,575 | 1,583 | 1,563 | 1,563 | 10,392 |
| 2022/04/18 | 1,576 | 1,576 | 1,555 | 1,560 | 7,541 |
| 2022/04/15 | 1,592 | 1,592 | 1,578 | 1,584 | 183 |
| 2022/04/14 | 1,570 | 1,592 | 1,570 | 1,592 | 8,438 |
| 2022/04/13 | 1,570 | 1,579 | 1,565 | 1,579 | 1,660 |
| 2022/04/12 | 1,574 | 1,575 | 1,565 | 1,565 | 827 |
| 2022/04/11 | 1,581 | 1,597 | 1,571 | 1,597 | 2,609 |
| 2022/04/08 | 1,580 | 1,595 | 1,566 | 1,583 | 1,001 |
| 2022/04/07 | 1,609 | 1,609 | 1,568 | 1,585 | 10,747 |
| 2022/04/06 | 1,628 | 1,628 | 1,601 | 1,619 | 1,535 |
| 2022/04/05 | 1,631 | 1,642 | 1,621 | 1,630 | 690 |
| 2022/04/04 | 1,614 | 1,631 | 1,614 | 1,631 | 528 |
| 2022/04/01 | 1,630 | 1,630 | 1,606 | 1,620 | 1,172 |
| 2022/03/31 | 1,630 | 1,652 | 1,625 | 1,628 | 706 |
| 2022/03/30 | 1,646 | 1,649 | 1,628 | 1,630 | 320 |
| 2022/03/29 | 1,636 | 1,645 | 1,636 | 1,643 | 525 |
| 2022/03/28 | 1,640 | 1,640 | 1,624 | 1,635 | 154 |
| 2022/03/25 | 1,637 | 1,649 | 1,632 | 1,638 | 2,156 |
| 2022/03/24 | 1,635 | 1,636 | 1,615 | 1,635 | 889 |
| 2022/03/23 | 1,607 | 1,639 | 1,607 | 1,637 | 5,486 |
| 2022/03/22 | 1,581 | 1,600 | 1,581 | 1,593 | 16,604 |
| 2022/03/18 | 1,570 | 1,577 | 1,566 | 1,568 | 972 |
| 2022/03/17 | 1,545 | 1,595 | 1,543 | 1,564 | 21,050 |
| 2022/03/16 | 1,538 | 1,538 | 1,511 | 1,528 | 12,495 |
| 2022/03/15 | 1,507 | 1,511 | 1,494 | 1,508 | 2,552 |
| 2022/03/14 | 1,500 | 1,505 | 1,494 | 1,496 | 2,551 |
| 2022/03/11 | 1,508 | 1,508 | 1,475 | 1,485 | 5,782 |
| 2022/03/10 | 1,505 | 1,517 | 1,481 | 1,509 | 6,267 |
| 2022/03/09 | 1,487 | 1,497 | 1,478 | 1,481 | 4,105 |
| 2022/03/08 | 1,460 | 1,531 | 1,460 | 1,480 | 4,253 |
| 2022/03/07 | 1,498 | 1,501 | 1,472 | 1,487 | 9,812 |
| 2022/03/04 | 1,547 | 1,547 | 1,520 | 1,525 | 25,348 |
| 2022/03/03 | 1,551 | 1,558 | 1,549 | 1,554 | 17,772 |
| 2022/03/02 | 1,542 | 1,546 | 1,533 | 1,535 | 26,610 |
| 2022/03/01 | 1,570 | 1,575 | 1,565 | 1,565 | 1,084 |
| 2022/02/28 | 1,553 | 1,557 | 1,542 | 1,554 | 7,594 |
| 2022/02/25 | 1,541 | 1,550 | 1,540 | 1,550 | 21,122 |
| 2022/02/24 | 1,546 | 1,550 | 1,523 | 1,533 | 63,438 |
| 2022/02/22 | 1,552 | 1,560 | 1,543 | 1,555 | 33,858 |
| 2022/02/21 | 1,566 | 1,579 | 1,559 | 1,578 | 6,809 |
| 2022/02/18 | 1,576 | 1,590 | 1,572 | 1,588 | 8,112 |
| 2022/02/17 | 1,604 | 1,604 | 1,585 | 1,595 | 972 |
| 2022/02/16 | 1,602 | 1,606 | 1,599 | 1,606 | 1,880 |
| 2022/02/15 | 1,593 | 1,593 | 1,571 | 1,578 | 7,896 |
| 2022/02/14 | 1,589 | 1,595 | 1,576 | 1,592 | 2,472 |
| 2022/02/10 | 1,618 | 1,622 | 1,608 | 1,615 | 126,847 |
| 2022/02/09 | 1,606 | 1,612 | 1,600 | 1,604 | 496 |
| 2022/02/08 | 1,589 | 1,600 | 1,589 | 1,593 | 543 |
| 2022/02/07 | 1,583 | 1,588 | 1,576 | 1,584 | 1,876 |
| 2022/02/04 | 1,589 | 1,592 | 1,574 | 1,590 | 735 |
| 2022/02/03 | 1,583 | 1,590 | 1,579 | 1,582 | 2,374 |
| 2022/02/02 | 1,577 | 1,596 | 1,577 | 1,594 | 23,767 |
| 2022/02/01 | 1,586 | 1,586 | 1,568 | 1,574 | 6,578 |
| 2022/01/31 | 1,552 | 1,573 | 1,544 | 1,567 | 7,703 |
| 2022/01/28 | 1,583 | 1,584 | 1,550 | 1,555 | 1,791 |
| 2022/01/27 | 1,570 | 1,600 | 1,534 | 1,580 | 19,838 |
| 2022/01/26 | 1,568 | 1,603 | 1,567 | 1,584 | 2,186 |
| 2022/01/25 | 1,600 | 1,604 | 1,567 | 1,585 | 3,961 |
| 2022/01/24 | 1,580 | 1,608 | 1,575 | 1,598 | 5,245 |
| 2022/01/21 | 1,594 | 1,594 | 1,571 | 1,593 | 7,789 |
| 2022/01/20 | 1,599 | 1,606 | 1,578 | 1,605 | 1,420 |
| 2022/01/19 | 1,613 | 1,640 | 1,588 | 1,597 | 14,851 |
| 2022/01/18 | 1,647 | 1,652 | 1,628 | 1,632 | 651 |
| 2022/01/17 | 1,637 | 1,649 | 1,636 | 1,637 | 885 |
| 2022/01/14 | 1,637 | 1,637 | 1,618 | 1,630 | 3,185 |
| 2022/01/13 | 1,660 | 1,661 | 1,653 | 1,653 | 1,602 |
| 2022/01/12 | 1,656 | 1,667 | 1,654 | 1,665 | 2,981 |
| 2022/01/11 | 1,680 | 1,680 | 1,630 | 1,645 | 2,707 |
| 2022/01/07 | 1,676 | 1,695 | 1,648 | 1,677 | 9,217 |
| 2022/01/06 | 1,673 | 1,716 | 1,665 | 1,716 | 1,975 |
| 2022/01/05 | 1,700 | 1,703 | 1,698 | 1,702 | 1,040 |
| 2022/01/04 | 1,679 | 1,696 | 1,674 | 1,695 | 5,916 |