(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 |