(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 |
|---|---|---|---|---|---|
| 2025/06/13 | 25,140 | 25,205 | 24,950 | 25,100 | 1,302 |
| 2025/06/12 | 25,370 | 25,370 | 25,225 | 25,290 | 5,017 |
| 2025/06/11 | 25,385 | 25,425 | 25,265 | 25,295 | 786 |
| 2025/06/10 | 25,395 | 25,460 | 25,250 | 25,250 | 762 |
| 2025/06/09 | 25,295 | 25,355 | 25,265 | 25,265 | 1,411 |
| 2025/06/06 | 25,155 | 25,215 | 25,070 | 25,140 | 1,219 |
| 2025/06/05 | 25,110 | 25,145 | 24,975 | 24,980 | 2,648 |
| 2025/06/04 | 25,295 | 25,355 | 25,240 | 25,240 | 7,300 |
| 2025/06/03 | 25,270 | 25,280 | 25,150 | 25,200 | 1,918 |
| 2025/06/02 | 25,250 | 25,325 | 25,120 | 25,200 | 840 |
| 2025/05/30 | 25,135 | 25,510 | 25,135 | 25,490 | 1,314 |
| 2025/05/29 | 25,350 | 25,550 | 25,320 | 25,505 | 1,347 |
| 2025/05/28 | 25,370 | 25,405 | 25,165 | 25,165 | 989 |
| 2025/05/27 | 24,965 | 25,180 | 24,965 | 25,155 | 1,172 |
| 2025/05/26 | 24,935 | 25,045 | 24,885 | 25,010 | 1,097 |
| 2025/05/23 | 24,765 | 24,905 | 24,765 | 24,850 | 3,564 |
| 2025/05/22 | 24,755 | 24,765 | 24,615 | 24,680 | 1,265 |
| 2025/05/21 | 24,970 | 24,995 | 24,820 | 24,830 | 1,490 |
| 2025/05/20 | 25,020 | 25,055 | 24,805 | 24,805 | 1,029 |
| 2025/05/19 | 24,895 | 24,960 | 24,760 | 24,760 | 1,002 |
| 2025/05/16 | 24,940 | 24,940 | 24,775 | 24,885 | 808 |
| 2025/05/15 | 24,860 | 24,920 | 24,775 | 24,870 | 3,406 |
| 2025/05/14 | 25,120 | 25,120 | 24,840 | 24,980 | 1,000 |
| 2025/05/13 | 25,385 | 25,420 | 24,955 | 24,955 | 6,544 |
| 2025/05/12 | 25,010 | 25,010 | 24,755 | 24,925 | 1,248 |
| 2025/05/09 | 24,830 | 24,930 | 24,590 | 24,870 | 4,260 |
| 2025/05/08 | 24,645 | 24,645 | 24,380 | 24,600 | 538 |
| 2025/05/07 | 24,625 | 24,625 | 24,500 | 24,555 | 570 |
| 2025/05/02 | 24,460 | 24,575 | 24,390 | 24,430 | 775 |
| 2025/05/01 | 24,205 | 24,380 | 24,125 | 24,275 | 4,118 |
| 2025/04/30 | 24,225 | 24,225 | 24,080 | 24,185 | 655 |
| 2025/04/28 | 24,035 | 24,150 | 23,975 | 24,020 | 368 |
| 2025/04/25 | 23,745 | 23,895 | 23,655 | 23,795 | 1,127 |
| 2025/04/24 | 23,585 | 23,650 | 23,420 | 23,565 | 352 |
| 2025/04/23 | 23,500 | 23,580 | 23,310 | 23,420 | 1,806 |
| 2025/04/22 | 22,930 | 23,010 | 22,890 | 23,010 | 412 |
| 2025/04/21 | 23,130 | 23,130 | 22,900 | 23,005 | 1,213 |
| 2025/04/18 | 23,140 | 23,265 | 23,000 | 23,260 | 5,201 |
| 2025/04/17 | 22,625 | 23,030 | 22,625 | 23,030 | 1,363 |
| 2025/04/16 | 22,840 | 22,900 | 22,540 | 22,540 | 1,420 |
| 2025/04/15 | 22,885 | 22,920 | 22,825 | 22,830 | 1,527 |
| 2025/04/14 | 22,600 | 22,870 | 22,600 | 22,685 | 2,164 |
| 2025/04/11 | 21,925 | 22,495 | 21,850 | 22,290 | 2,775 |
| 2025/04/10 | 23,400 | 23,400 | 22,620 | 22,620 | 6,404 |
| 2025/04/09 | 21,670 | 21,700 | 21,085 | 21,420 | 4,807 |
| 2025/04/08 | 22,065 | 22,400 | 21,900 | 22,170 | 5,675 |
| 2025/04/07 | 21,500 | 21,600 | 20,250 | 21,470 | 5,868 |
| 2025/04/04 | 22,930 | 23,055 | 22,260 | 22,915 | 4,526 |
| 2025/04/03 | 23,370 | 24,695 | 23,310 | 23,775 | 14,505 |
| 2025/04/02 | 24,625 | 24,625 | 24,250 | 24,425 | 1,863 |
| 2025/04/01 | 24,710 | 24,815 | 24,460 | 24,510 | 4,741 |
| 2025/03/31 | 25,000 | 25,490 | 24,375 | 25,490 | 1,822 |
| 2025/03/28 | 25,525 | 25,590 | 25,225 | 25,405 | 3,746 |
| 2025/03/27 | 25,350 | 25,580 | 25,305 | 25,580 | 2,440 |
| 2025/03/26 | 25,630 | 25,655 | 25,470 | 25,530 | 3,288 |
| 2025/03/25 | 25,535 | 25,695 | 25,365 | 25,430 | 567 |
| 2025/03/24 | 25,550 | 25,580 | 25,380 | 25,425 | 954 |
| 2025/03/21 | 25,370 | 25,615 | 25,370 | 25,520 | 1,002 |
| 2025/03/19 | 25,360 | 25,600 | 25,360 | 25,385 | 767 |
| 2025/03/18 | 25,370 | 25,415 | 25,285 | 25,285 | 1,124 |
| 2025/03/17 | 24,885 | 25,095 | 24,885 | 25,020 | 666 |
| 2025/03/14 | 24,490 | 24,935 | 24,445 | 24,770 | 692 |
| 2025/03/13 | 24,650 | 24,785 | 24,515 | 24,530 | 754 |
| 2025/03/12 | 24,290 | 24,595 | 24,280 | 24,545 | 420 |
| 2025/03/11 | 24,205 | 24,495 | 23,870 | 24,495 | 2,116 |
| 2025/03/10 | 24,640 | 24,665 | 24,500 | 24,570 | 572 |
| 2025/03/07 | 24,610 | 24,760 | 24,480 | 24,590 | 3,143 |
| 2025/03/06 | 24,870 | 25,050 | 24,870 | 24,975 | 446 |
| 2025/03/05 | 24,575 | 24,805 | 24,575 | 24,795 | 1,164 |
| 2025/03/04 | 24,710 | 24,750 | 24,435 | 24,630 | 1,297 |
| 2025/03/03 | 24,600 | 24,840 | 24,600 | 24,835 | 1,351 |
| 2025/02/28 | 24,680 | 24,680 | 24,300 | 24,470 | 3,452 |
| 2025/02/27 | 24,765 | 24,900 | 24,745 | 24,900 | 9,437 |
| 2025/02/26 | 24,705 | 24,755 | 24,505 | 24,755 | 10,209 |
| 2025/02/25 | 24,575 | 24,830 | 24,500 | 24,815 | 11,277 |
| 2025/02/21 | 24,720 | 24,880 | 24,720 | 24,850 | 11,251 |
| 2025/02/20 | 24,995 | 25,010 | 24,700 | 24,790 | 11,044 |
| 2025/02/19 | 25,150 | 25,200 | 25,010 | 25,055 | 8,655 |
| 2025/02/18 | 25,135 | 25,280 | 25,120 | 25,150 | 8,335 |
| 2025/02/17 | 25,015 | 25,135 | 24,980 | 25,090 | 3,830 |
| 2025/02/14 | 25,240 | 25,270 | 24,980 | 25,090 | 10,852 |
| 2025/02/13 | 24,950 | 25,205 | 24,945 | 25,145 | 8,875 |
| 2025/02/12 | 24,885 | 24,910 | 24,740 | 24,765 | 12,160 |
| 2025/02/10 | 24,770 | 24,895 | 24,765 | 24,895 | 12,548 |
| 2025/02/07 | 24,945 | 24,945 | 24,790 | 24,870 | 2,880 |
| 2025/02/06 | 24,990 | 25,100 | 24,930 | 24,985 | 599 |
| 2025/02/05 | 24,980 | 25,115 | 24,845 | 24,900 | 2,039 |
| 2025/02/04 | 25,080 | 25,125 | 24,780 | 24,845 | 3,353 |
| 2025/02/03 | 24,895 | 24,975 | 24,600 | 24,975 | 2,085 |
| 2025/01/31 | 25,355 | 25,400 | 25,115 | 25,115 | 317 |
| 2025/01/30 | 25,210 | 25,310 | 25,170 | 25,250 | 548 |
| 2025/01/29 | 25,260 | 25,300 | 25,180 | 25,300 | 1,254 |
| 2025/01/28 | 25,025 | 25,270 | 24,895 | 25,125 | 2,679 |
| 2025/01/27 | 25,210 | 25,300 | 25,110 | 25,150 | 444 |
| 2025/01/24 | 25,125 | 25,185 | 24,940 | 24,985 | 11,214 |
| 2025/01/23 | 24,915 | 25,050 | 24,880 | 25,030 | 2,103 |
| 2025/01/22 | 24,840 | 24,910 | 24,825 | 24,860 | 411 |
| 2025/01/21 | 24,810 | 24,810 | 24,575 | 24,575 | 583 |
| 2025/01/20 | 24,580 | 24,730 | 24,310 | 24,310 | 1,617 |
| 2025/01/17 | 24,430 | 24,430 | 24,130 | 24,400 | 945 |
| 2025/01/16 | 24,680 | 24,680 | 24,445 | 24,445 | 204 |
| 2025/01/15 | 24,530 | 24,600 | 24,405 | 24,405 | 282 |
| 2025/01/14 | 24,640 | 24,670 | 24,310 | 24,440 | 756 |
| 2025/01/10 | 24,845 | 24,845 | 24,715 | 24,760 | 431 |
| 2025/01/09 | 25,085 | 25,085 | 24,810 | 25,000 | 586 |
| 2025/01/08 | 25,285 | 25,285 | 25,110 | 25,150 | 1,198 |
| 2025/01/07 | 25,245 | 25,405 | 25,130 | 25,340 | 606 |
| 2025/01/06 | 25,465 | 25,465 | 25,005 | 25,070 | 828 |
| 2024/12/30 | 25,510 | 25,550 | 25,270 | 25,360 | 987 |
| 2024/12/27 | 25,225 | 25,490 | 25,225 | 25,490 | 4,487 |
| 2024/12/26 | 24,765 | 25,140 | 24,765 | 25,075 | 1,331 |
| 2024/12/25 | 24,905 | 24,905 | 24,655 | 24,740 | 1,418 |
| 2024/12/24 | 24,860 | 24,860 | 24,775 | 24,800 | 2,427 |
| 2024/12/23 | 24,705 | 24,820 | 24,645 | 24,820 | 2,014 |
| 2024/12/20 | 24,780 | 24,800 | 24,590 | 24,590 | 1,345 |
| 2024/12/19 | 24,500 | 24,730 | 24,345 | 24,700 | 3,452 |
| 2024/12/18 | 24,785 | 24,900 | 24,760 | 24,800 | 672 |
| 2024/12/17 | 24,935 | 25,090 | 24,830 | 24,835 | 1,752 |
| 2024/12/16 | 24,990 | 25,025 | 24,870 | 24,910 | 760 |
| 2024/12/13 | 25,060 | 25,065 | 24,860 | 24,975 | 2,731 |
| 2024/12/12 | 25,275 | 25,340 | 24,865 | 25,090 | 10,463 |
| 2024/12/11 | 25,020 | 25,050 | 24,890 | 25,050 | 4,930 |
| 2024/12/10 | 25,130 | 25,140 | 24,750 | 24,750 | 9,549 |
| 2024/12/09 | 25,000 | 25,000 | 24,870 | 24,985 | 3,301 |
| 2024/12/06 | 25,025 | 25,050 | 24,810 | 24,905 | 661 |
| 2024/12/05 | 25,175 | 25,175 | 24,965 | 24,970 | 980 |
| 2024/12/04 | 25,030 | 25,175 | 24,655 | 25,010 | 1,000 |
| 2024/12/03 | 24,935 | 25,220 | 24,935 | 25,000 | 2,283 |
| 2024/12/02 | 24,520 | 24,820 | 24,515 | 24,740 | 2,871 |
| 2024/11/29 | 24,475 | 24,505 | 24,400 | 24,430 | 1,040 |
| 2024/11/28 | 24,295 | 24,555 | 24,240 | 24,485 | 3,967 |
| 2024/11/27 | 24,485 | 24,515 | 24,240 | 24,330 | 1,752 |
| 2024/11/26 | 24,700 | 24,700 | 24,400 | 24,560 | 3,012 |
| 2024/11/25 | 24,850 | 24,950 | 24,765 | 24,765 | 2,272 |
| 2024/11/22 | 24,560 | 24,700 | 24,540 | 24,680 | 976 |
| 2024/11/21 | 24,625 | 24,655 | 24,475 | 24,495 | 3,925 |
| 2024/11/20 | 24,730 | 24,805 | 24,570 | 24,625 | 1,802 |
| 2024/11/19 | 24,680 | 24,805 | 24,635 | 24,745 | 2,416 |
| 2024/11/18 | 24,635 | 24,730 | 24,575 | 24,595 | 1,084 |
| 2024/11/15 | 24,865 | 24,970 | 24,845 | 24,845 | 1,179 |
| 2024/11/14 | 24,790 | 25,810 | 24,655 | 24,655 | 4,048 |
| 2024/11/13 | 25,025 | 25,025 | 24,695 | 24,775 | 7,266 |
| 2024/11/12 | 25,165 | 25,320 | 24,995 | 25,025 | 623 |
| 2024/11/11 | 25,055 | 25,180 | 25,005 | 25,025 | 1,048 |
| 2024/11/08 | 25,120 | 25,300 | 24,710 | 24,710 | 1,222 |
| 2024/11/07 | 25,235 | 25,300 | 24,945 | 25,090 | 916 |
| 2024/11/06 | 24,405 | 25,070 | 24,405 | 24,640 | 1,452 |
| 2024/11/05 | 24,350 | 24,500 | 24,230 | 24,405 | 1,869 |
| 2024/11/01 | 24,285 | 24,440 | 24,165 | 24,180 | 1,930 |
| 2024/10/31 | 24,655 | 24,715 | 24,365 | 24,365 | 4,630 |
| 2024/10/30 | 24,625 | 24,865 | 24,625 | 24,635 | 972 |
| 2024/10/29 | 24,360 | 24,560 | 24,320 | 24,525 | 1,067 |
| 2024/10/28 | 23,895 | 24,400 | 23,895 | 24,390 | 1,490 |
| 2024/10/25 | 24,035 | 24,080 | 23,920 | 23,965 | 1,824 |
| 2024/10/24 | 23,925 | 24,220 | 23,880 | 24,160 | 4,747 |
| 2024/10/23 | 24,265 | 24,390 | 24,160 | 24,180 | 3,909 |
| 2024/10/22 | 24,585 | 24,585 | 24,170 | 24,315 | 694 |
| 2024/10/21 | 24,700 | 24,700 | 24,490 | 24,600 | 558 |
| 2024/10/18 | 24,685 | 24,760 | 24,600 | 24,610 | 583 |
| 2024/10/17 | 24,795 | 24,795 | 24,600 | 24,630 | 781 |
| 2024/10/16 | 24,605 | 24,840 | 24,535 | 24,755 | 2,388 |
| 2024/10/15 | 25,150 | 25,150 | 24,970 | 25,000 | 10,996 |
| 2024/10/11 | 24,940 | 25,015 | 24,830 | 24,830 | 2,806 |
| 2024/10/10 | 25,060 | 25,060 | 24,890 | 24,920 | 1,259 |
| 2024/10/09 | 24,985 | 25,000 | 24,785 | 24,850 | 1,829 |
| 2024/10/08 | 24,915 | 24,925 | 24,720 | 24,770 | 2,406 |
| 2024/10/07 | 25,220 | 25,265 | 25,080 | 25,180 | 7,526 |
| 2024/10/04 | 24,655 | 24,805 | 24,640 | 24,740 | 6,204 |
| 2024/10/03 | 25,190 | 25,190 | 24,880 | 24,915 | 11,126 |
| 2024/10/02 | 24,620 | 24,840 | 24,525 | 24,550 | 4,159 |
| 2024/10/01 | 24,800 | 25,055 | 24,755 | 24,965 | 4,081 |
| 2024/09/30 | 24,450 | 24,950 | 24,410 | 24,545 | 4,317 |
| 2024/09/27 | 25,000 | 25,450 | 24,820 | 25,450 | 1,767 |
| 2024/09/26 | 24,595 | 24,900 | 24,585 | 24,900 | 1,350 |
| 2024/09/25 | 24,340 | 24,430 | 24,265 | 24,265 | 357 |
| 2024/09/24 | 24,460 | 24,500 | 24,340 | 24,340 | 56 |
| 2024/09/20 | 24,430 | 24,450 | 23,905 | 24,250 | 1,960 |
| 2024/09/19 | 23,950 | 24,150 | 23,710 | 24,050 | 2,182 |
| 2024/09/18 | 23,690 | 23,730 | 23,375 | 23,525 | 919 |
| 2024/09/17 | 23,665 | 23,665 | 23,065 | 23,065 | 2,121 |
| 2024/09/13 | 23,840 | 23,855 | 23,580 | 23,590 | 365 |
| 2024/09/12 | 23,800 | 24,230 | 23,720 | 23,785 | 179 |
| 2024/09/11 | 23,500 | 23,600 | 23,100 | 23,300 | 1,044 |
| 2024/09/10 | 23,865 | 23,980 | 23,670 | 23,695 | 908 |
| 2024/09/09 | 23,245 | 23,860 | 23,000 | 23,795 | 1,844 |
| 2024/09/06 | 24,115 | 24,350 | 23,800 | 23,860 | 1,070 |
| 2024/09/05 | 23,970 | 24,350 | 23,880 | 24,015 | 1,971 |
| 2024/09/04 | 24,425 | 24,510 | 24,165 | 24,325 | 3,103 |
| 2024/09/03 | 25,030 | 25,225 | 25,030 | 25,050 | 1,220 |
| 2024/09/02 | 25,170 | 25,200 | 24,850 | 25,020 | 1,092 |
| 2024/08/30 | 24,865 | 25,005 | 24,495 | 25,000 | 2,771 |
| 2024/08/29 | 24,990 | 24,990 | 24,705 | 24,830 | 973 |
| 2024/08/28 | 24,805 | 24,805 | 24,620 | 24,780 | 302 |
| 2024/08/27 | 24,540 | 24,735 | 24,460 | 24,735 | 489 |
| 2024/08/26 | 24,460 | 24,600 | 24,375 | 24,415 | 1,531 |
| 2024/08/23 | 24,600 | 24,795 | 24,600 | 24,600 | 408 |
| 2024/08/22 | 24,550 | 24,690 | 24,415 | 24,600 | 1,499 |
| 2024/08/21 | 24,345 | 24,630 | 24,345 | 24,530 | 694 |
| 2024/08/20 | 24,670 | 24,760 | 24,305 | 24,760 | 1,252 |
| 2024/08/19 | 24,590 | 24,655 | 24,200 | 24,200 | 507 |