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

(NEXT FUNDS) JPX日経インデックス400(1591)の株価時系列情報

(NEXT FUNDS) JPX日経インデックス400(1591)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
2024/03/28 25,355 25,475 25,200 25,315 1,799
2024/03/27 25,340 25,520 25,340 25,425 2,053
2024/03/26 25,195 25,285 25,130 25,275 1,774
2024/03/25 25,475 25,475 25,195 25,195 2,092
2024/03/22 25,530 25,615 25,445 25,490 2,202
2024/03/21 25,330 25,410 25,275 25,355 2,561
2024/03/19 24,715 24,975 24,675 24,895 934
2024/03/18 24,435 24,750 24,380 24,725 1,082
2024/03/15 24,050 24,310 24,050 24,190 1,031
2024/03/14 24,020 24,160 23,945 24,110 2,605
2024/03/13 24,315 24,330 23,920 24,045 9,014
2024/03/12 24,005 24,215 23,790 24,215 14,102
2024/03/11 24,500 24,500 23,985 24,315 7,864
2024/03/08 24,715 24,920 24,595 24,775 1,710
2024/03/07 24,950 25,030 24,660 24,690 3,591
2024/03/06 24,630 24,825 24,630 24,795 914
2024/03/05 24,545 24,770 24,545 24,725 1,512
2024/03/04 24,745 24,745 24,565 24,605 1,428
2024/03/01 24,300 24,630 24,300 24,630 1,266
2024/02/29 24,265 24,335 24,130 24,255 365
2024/02/28 24,340 24,445 24,215 24,280 678
2024/02/27 24,300 24,450 24,300 24,315 1,363
2024/02/26 24,295 24,395 24,245 24,300 517
2024/02/22 24,045 24,190 24,005 24,160 2,558
2024/02/21 23,855 23,905 23,760 23,855 2,663
2024/02/20 24,015 24,045 23,870 23,965 1,802
2024/02/19 23,870 23,950 23,820 23,950 3,587
2024/02/16 23,790 24,000 23,775 23,855 2,622
2024/02/15 23,570 23,585 23,480 23,545 7,348
2024/02/14 23,560 23,560 23,335 23,500 4,260
2024/02/13 23,445 23,725 23,430 23,725 1,843
2024/02/09 23,180 23,350 23,150 23,155 1,311
2024/02/08 23,180 23,300 23,070 23,195 2,151
2024/02/07 22,965 23,130 22,920 23,055 721
2024/02/06 23,170 23,170 22,965 22,990 949
2024/02/05 23,255 23,255 23,110 23,240 1,587
2024/02/02 23,105 23,165 22,975 23,045 1,035
2024/02/01 22,995 23,070 22,940 22,970 9,727
2024/01/31 22,835 23,140 22,835 23,140 679
2024/01/30 22,995 23,050 22,940 22,940 1,384
2024/01/29 22,790 23,000 22,790 22,940 14,318
2024/01/26 22,860 22,860 22,665 22,675 20,491
2024/01/25 22,955 23,015 22,820 22,985 17,410
2024/01/24 23,085 23,110 22,950 22,975 4,047
2024/01/23 23,205 23,340 23,085 23,110 1,626
2024/01/22 23,000 23,130 22,970 23,130 433
2024/01/19 22,905 22,945 22,735 22,810 404
2024/01/18 22,665 22,750 22,615 22,650 1,368
2024/01/17 22,885 23,080 22,700 22,800 858
2024/01/16 22,960 22,960 22,745 22,800 5,071
2024/01/15 22,715 22,995 22,700 22,955 2,031
2024/01/12 22,550 22,800 22,550 22,680 3,499
2024/01/11 22,440 22,615 22,440 22,540 3,401
2024/01/10 21,895 22,220 21,895 22,175 5,185
2024/01/09 21,900 22,025 21,795 21,860 1,824
2024/01/05 21,655 21,760 21,595 21,680 1,239
2024/01/04 21,350 21,585 21,200 21,580 506
2023/12/29 21,440 21,555 21,365 21,365 5,209
2023/12/28 21,385 21,450 21,385 21,440 301
2023/12/27 21,320 21,495 21,320 21,495 2,676
2023/12/26 21,235 21,235 21,130 21,190 4,022
2023/12/25 21,500 21,500 21,175 21,235 1,365
2023/12/22 21,175 21,250 21,120 21,175 756
2023/12/21 21,090 21,130 21,050 21,070 419
2023/12/20 21,175 21,405 21,175 21,320 1,460
2023/12/19 20,965 21,130 20,855 21,105 1,414
2023/12/18 20,930 20,965 20,765 20,965 4,652
2023/12/15 21,040 21,175 21,040 21,100 5,241
2023/12/14 21,230 21,260 20,920 21,010 377
2023/12/13 21,105 21,320 21,105 21,250 574
2023/12/12 21,425 21,450 21,260 21,260 3,331
2023/12/11 21,180 21,340 21,180 21,300 1,322
2023/12/08 21,115 21,205 20,940 20,990 1,868
2023/12/07 21,470 21,470 21,290 21,310 698
2023/12/06 21,230 21,620 21,230 21,605 6,697
2023/12/05 21,345 21,390 21,185 21,205 1,876
2023/12/04 21,470 21,605 21,305 21,385 3,864
2023/12/01 21,615 21,630 21,550 21,605 1,174
2023/11/30 21,380 21,505 21,330 21,495 1,482
2023/11/29 21,455 21,505 21,425 21,450 585
2023/11/28 21,630 21,655 21,470 21,530 1,896
2023/11/27 21,750 21,770 21,550 21,640 1,466
2023/11/24 21,735 21,760 21,670 21,675 11,402
2023/11/22 21,390 21,610 21,390 21,545 10,404
2023/11/21 21,490 21,510 21,375 21,455 499
2023/11/20 21,670 21,780 21,500 21,530 1,526
2023/11/17 21,395 21,640 21,395 21,640 8,268
2023/11/16 21,460 21,585 21,375 21,450 2,066
2023/11/15 21,470 21,520 21,400 21,485 3,214
2023/11/14 21,265 21,265 21,180 21,215 1,412
2023/11/13 21,200 21,200 21,040 21,105 106
2023/11/10 20,975 21,100 20,900 21,080 844
2023/11/09 20,845 21,130 20,805 21,130 2,545
2023/11/08 21,095 21,100 20,745 20,825 781
2023/11/07 21,205 21,230 20,990 21,005 772
2023/11/06 21,230 21,310 21,180 21,250 3,330
2023/11/02 21,000 21,005 20,875 20,880 1,781
2023/11/01 20,645 20,790 20,645 20,785 3,038
2023/10/31 20,215 20,320 20,100 20,255 425
2023/10/30 20,155 20,315 20,040 20,120 783
2023/10/27 20,120 20,560 20,100 20,560 1,257
2023/10/26 20,170 20,220 20,000 20,055 1,559
2023/10/25 20,590 20,590 20,300 20,305 1,056
2023/10/24 20,245 20,280 19,855 20,265 1,104
2023/10/23 20,285 20,320 20,215 20,235 643
2023/10/20 20,340 20,480 20,260 20,375 1,882
2023/10/19 20,480 20,585 20,400 20,455 315
2023/10/18 20,810 20,810 20,640 20,745 313
2023/10/17 20,790 20,920 20,685 20,750 348
2023/10/16 20,720 20,730 20,530 20,530 4,035
2023/10/13 21,040 21,070 20,860 20,875 657
2023/10/12 20,970 21,215 20,970 21,215 526
2023/10/11 20,890 20,960 20,860 20,860 751
2023/10/10 20,640 20,945 20,640 20,940 942
2023/10/06 20,425 20,615 20,400 20,450 2,870
2023/10/05 20,165 20,460 20,110 20,430 1,529
2023/10/04 20,500 20,610 20,260 20,260 3,626
2023/10/03 21,090 21,090 20,730 20,770 5,958
2023/10/02 21,335 21,485 21,125 21,325 997
2023/09/29 21,440 21,460 21,125 21,200 1,986
2023/09/28 21,490 21,555 21,275 21,395 5,128
2023/09/27 21,330 21,490 21,235 21,490 1,378
2023/09/26 21,605 21,605 21,445 21,465 1,148
2023/09/25 21,550 21,615 21,495 21,600 1,664
2023/09/22 21,340 21,695 21,310 21,695 6,698
2023/09/21 21,700 21,790 21,570 21,595 3,424
2023/09/20 22,025 22,025 21,805 21,805 2,557
2023/09/19 21,880 22,000 21,865 21,920 3,040
2023/09/15 21,940 22,085 21,930 21,995 4,427
2023/09/14 21,635 21,825 21,610 21,815 1,572
2023/09/13 21,550 21,605 21,485 21,580 1,613
2023/09/12 21,500 21,575 21,400 21,565 1,304
2023/09/11 21,490 21,535 21,350 21,385 3,789
2023/09/08 21,550 21,600 21,385 21,425 5,709
2023/09/07 21,660 21,755 21,620 21,635 1,938
2023/09/06 21,625 21,755 21,625 21,730 2,421
2023/09/05 21,550 21,580 21,450 21,580 1,787
2023/09/04 21,410 21,545 21,370 21,545 3,470
2023/09/01 21,150 21,380 21,145 21,320 2,493
2023/08/31 21,020 21,210 21,020 21,150 1,441
2023/08/30 21,010 21,110 21,000 21,000 1,913
2023/08/29 20,955 21,000 20,905 20,930 101
2023/08/28 20,765 20,910 20,730 20,895 1,430
2023/08/25 20,580 20,715 20,540 20,715 2,522
2023/08/24 20,695 20,830 20,695 20,775 1,461
2023/08/23 20,490 20,705 20,480 20,705 1,126
2023/08/22 20,470 20,555 20,470 20,555 1,237
2023/08/21 20,365 20,450 20,330 20,330 447
2023/08/18 20,290 20,405 20,245 20,300 423
2023/08/17 20,490 20,490 20,225 20,420 2,081
2023/08/16 20,630 20,675 20,510 20,510 2,004
2023/08/15 20,880 20,880 20,800 20,800 599
2023/08/14 20,965 21,000 20,690 20,710 914
2023/08/10 20,715 20,945 20,695 20,925 1,131
2023/08/09 20,815 20,815 20,710 20,735 1,390
2023/08/08 20,850 20,880 20,805 20,825 325
2023/08/07 20,550 20,760 20,550 20,750 197
2023/08/04 20,535 20,680 20,510 20,650 603
2023/08/03 20,750 20,750 20,600 20,610 1,798
2023/08/02 21,060 21,170 20,870 20,880 655
2023/08/01 21,205 21,265 21,150 21,245 469
2023/07/31 21,105 21,200 21,045 21,120 1,579
2023/07/28 20,690 20,900 20,540 20,900 2,190
2023/07/27 20,720 20,910 20,720 20,890 1,027
2023/07/26 20,800 20,805 20,690 20,765 1,120
2023/07/25 20,800 20,800 20,760 20,780 511
2023/07/24 20,775 20,805 20,730 20,745 280
2023/07/21 20,550 20,650 20,455 20,580 365
2023/07/20 20,725 20,760 20,570 20,570 349
2023/07/19 20,720 20,740 20,660 20,735 407
2023/07/18 20,380 20,590 20,380 20,510 1,042
2023/07/14 20,520 20,520 20,300 20,400 1,766
2023/07/13 20,305 20,505 20,250 20,500 1,367
2023/07/12 20,410 20,410 20,170 20,190 578
2023/07/11 20,495 20,505 20,340 20,375 94
2023/07/10 20,540 20,590 20,360 20,395 1,354
2023/07/07 20,595 20,685 20,480 20,510 1,684
2023/07/06 20,890 20,915 20,685 20,740 651
2023/07/05 20,885 21,050 20,870 21,000 715
2023/07/04 21,045 21,055 20,965 21,000 3,076
2023/07/03 21,010 21,160 20,825 21,155 2,269
2023/06/30 20,890 20,890 20,745 20,810 395
2023/06/29 21,000 21,080 20,880 20,885 714
2023/06/28 20,650 20,900 20,610 20,900 1,641
2023/06/27 20,590 20,620 20,400 20,510 1,015
2023/06/26 20,620 20,715 20,450 20,580 1,331
2023/06/23 21,075 21,075 20,570 20,670 944
2023/06/22 20,945 21,115 20,945 20,960 377
2023/06/21 20,740 20,980 20,740 20,955 471
2023/06/20 20,860 20,860 20,705 20,815 571
2023/06/19 21,100 21,100 20,830 20,890 1,990
2023/06/16 20,920 21,025 20,810 21,025 869
2023/06/15 20,920 21,080 20,865 20,970 2,013
2023/06/14 20,845 21,020 20,815 20,935 3,568
2023/06/13 20,505 20,740 20,505 20,645 2,249
2023/06/12 20,425 20,475 20,320 20,440 1,309
2023/06/09 20,125 20,330 20,120 20,305 1,803
2023/06/08 20,060 20,160 19,875 19,995 5,549
2023/06/07 20,500 20,540 20,110 20,110 1,876
2023/06/06 20,115 20,410 20,075 20,395 2,661

このページの先頭へ