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
2026/02/24 34,660 34,690 34,450 34,690 593
2026/02/20 34,770 34,770 34,450 34,590 1,858
2026/02/19 34,660 34,960 34,580 34,910 1,337
2026/02/18 34,430 34,590 34,400 34,510 168
2026/02/17 34,370 34,370 33,950 34,090 2,726
2026/02/16 34,750 34,750 34,330 34,370 928
2026/02/13 35,010 35,040 34,590 34,610 4,810
2026/02/12 34,970 35,210 34,940 35,150 4,538
2026/02/10 34,480 35,030 34,480 34,950 2,174
2026/02/09 34,620 34,620 34,190 34,260 1,492
2026/02/06 32,870 33,330 32,670 33,290 1,308
2026/02/05 33,180 33,290 32,880 33,020 6,428
2026/02/04 32,800 33,080 32,780 33,080 1,439
2026/02/03 32,590 32,990 32,530 32,990 637
2026/02/02 32,650 32,740 31,940 32,080 11,168
2026/01/30 32,240 32,300 32,030 32,300 1,508
2026/01/29 32,150 32,150 31,810 32,150 605
2026/01/28 32,060 32,100 31,870 31,950 828
2026/01/27 32,110 32,210 31,880 32,190 3,802
2026/01/26 32,270 32,310 32,080 32,110 3,679
2026/01/23 32,770 32,940 32,740 32,780 395
2026/01/22 32,910 32,910 32,660 32,660 12,153
2026/01/21 32,380 32,540 32,240 32,390 12,871
2026/01/20 33,010 33,010 32,690 32,750 1,036
2026/01/19 32,970 33,010 32,700 33,000 1,580
2026/01/16 33,120 33,120 32,890 33,090 334
2026/01/15 32,960 33,170 32,930 33,140 437
2026/01/14 32,830 32,960 32,690 32,960 1,135
2026/01/13 32,480 32,620 32,470 32,560 2,617
2026/01/09 31,630 31,800 31,590 31,780 273
2026/01/08 31,760 31,760 31,460 31,590 1,905
2026/01/07 31,730 31,860 31,720 31,730 1,806
2026/01/06 31,800 31,970 31,740 31,870 1,412
2026/01/05 31,240 31,500 31,240 31,470 3,261
2025/12/30 30,940 30,940 30,840 30,850 138
2025/12/29 31,020 31,020 30,850 30,950 347
2025/12/26 30,930 31,020 30,820 30,820 912
2025/12/25 30,940 30,940 30,770 30,840 231
2025/12/24 31,000 31,000 30,760 30,770 1,101
2025/12/23 30,800 30,960 30,800 30,920 2,557
2025/12/22 30,980 31,000 30,750 30,770 1,257
2025/12/19 30,470 30,710 30,460 30,670 3,196
2025/12/18 30,310 30,430 30,220 30,380 11,051
2025/12/17 30,440 30,510 30,250 30,470 3,080
2025/12/16 31,000 31,000 30,530 30,560 1,219
2025/12/15 30,990 31,100 30,900 31,090 4,351
2025/12/12 30,690 31,130 30,690 31,130 4,709
2025/12/11 30,880 30,880 30,430 30,430 624
2025/12/10 30,780 30,870 30,620 30,640 2,822
2025/12/09 30,660 30,750 30,550 30,610 617
2025/12/08 30,380 30,630 30,350 30,630 401
2025/12/05 30,520 30,520 30,300 30,370 470
2025/12/04 30,140 30,720 30,140 30,720 598
2025/12/03 30,150 30,230 30,040 30,170 463
2025/12/02 30,210 30,230 30,070 30,180 323
2025/12/01 30,350 30,370 30,040 30,050 1,845
2025/11/28 30,350 30,480 30,350 30,440 485
2025/11/27 30,390 30,510 30,350 30,410 1,939
2025/11/26 29,955 30,340 29,955 30,310 842
2025/11/25 30,010 30,010 29,630 29,710 557
2025/11/21 29,375 29,840 29,375 29,795 1,047
2025/11/20 29,965 30,100 29,805 29,875 780
2025/11/19 29,370 29,585 29,170 29,405 634
2025/11/18 30,080 30,090 29,365 29,375 3,154
2025/11/17 30,260 30,320 30,150 30,160 236
2025/11/14 29,995 30,390 29,995 30,260 479
2025/11/13 30,370 30,620 30,370 30,430 1,860
2025/11/12 30,050 30,340 30,050 30,290 721
2025/11/11 30,120 30,200 29,910 29,925 391
2025/11/10 29,985 30,030 29,905 29,925 469
2025/11/07 29,690 29,875 29,560 29,790 688
2025/11/06 29,840 30,040 29,825 29,915 1,071
2025/11/05 29,755 29,755 29,000 29,560 3,976
2025/11/04 30,170 30,330 29,880 29,880 4,625
2025/10/31 30,120 30,280 30,000 30,200 3,132
2025/10/30 29,800 29,910 29,660 29,780 4,262
2025/10/29 29,815 29,825 29,640 29,800 4,744
2025/10/28 29,950 29,950 29,695 29,695 1,056
2025/10/27 29,885 30,050 29,815 30,010 4,206
2025/10/24 29,505 29,605 29,425 29,505 1,835
2025/10/23 29,285 29,360 29,195 29,330 3,703
2025/10/22 29,345 29,565 29,260 29,510 1,764
2025/10/21 29,495 29,600 29,315 29,380 3,660
2025/10/20 29,025 29,405 28,960 29,405 2,042
2025/10/17 28,660 28,815 28,590 28,595 1,342
2025/10/16 28,950 29,055 28,790 28,920 1,854
2025/10/15 28,470 28,790 28,470 28,735 1,478
2025/10/14 28,480 28,770 28,185 28,360 7,559
2025/10/10 29,340 29,340 28,900 28,980 1,363
2025/10/09 29,370 29,425 29,295 29,355 4,007
2025/10/08 29,255 29,450 29,180 29,190 2,210
2025/10/07 29,265 29,385 29,120 29,120 4,364
2025/10/06 30,190 30,190 28,925 29,130 8,935
2025/10/03 28,230 28,530 28,210 28,500 11,713
2025/10/02 28,340 28,340 28,010 28,210 1,449
2025/10/01 28,440 28,440 28,050 28,160 3,858
2025/09/30 28,505 28,570 28,315 28,570 297
2025/09/29 28,595 28,820 28,400 28,445 439
2025/09/26 28,690 28,900 28,670 28,710 964
2025/09/25 28,700 28,750 28,640 28,685 421
2025/09/24 28,495 28,640 28,405 28,640 1,960
2025/09/22 28,455 28,695 28,445 28,445 599
2025/09/19 28,670 28,790 28,200 28,385 8,546
2025/09/18 28,500 28,600 28,340 28,425 8,595
2025/09/17 28,500 28,500 28,300 28,355 1,530
2025/09/16 28,550 28,700 28,480 28,505 5,219
2025/09/12 28,580 28,580 28,420 28,490 1,778
2025/09/11 28,245 28,385 28,215 28,315 551
2025/09/10 28,080 28,285 28,080 28,260 1,793
2025/09/09 28,400 28,500 28,125 28,230 2,389
2025/09/08 28,215 28,360 28,120 28,240 2,099
2025/09/05 27,930 28,055 27,865 27,975 871
2025/09/04 27,570 27,780 27,570 27,740 903
2025/09/03 27,640 27,725 27,405 27,405 2,466
2025/09/02 27,690 27,840 27,630 27,840 826
2025/09/01 27,540 27,710 27,405 27,525 1,483
2025/08/29 27,765 27,780 27,650 27,650 1,430
2025/08/28 27,565 27,830 27,550 27,775 1,128
2025/08/27 27,730 27,730 27,580 27,665 911
2025/08/26 27,905 27,905 27,630 27,700 3,964
2025/08/25 28,135 28,165 27,920 28,010 13,906
2025/08/22 27,965 27,965 27,825 27,910 989
2025/08/21 27,980 27,980 27,800 27,810 1,442
2025/08/20 28,005 28,085 27,915 27,955 4,285
2025/08/19 28,205 28,205 28,045 28,090 1,618
2025/08/18 28,015 28,210 28,015 28,105 1,208
2025/08/15 27,700 27,995 27,700 27,935 1,629
2025/08/14 27,830 27,830 27,560 27,560 1,450
2025/08/13 27,895 28,040 27,820 27,925 3,464
2025/08/12 27,495 27,855 27,445 27,770 3,966
2025/08/08 27,100 27,440 27,100 27,250 4,479
2025/08/07 26,755 27,100 26,755 27,045 475
2025/08/06 26,610 26,895 26,585 26,840 2,386
2025/08/05 26,515 26,665 26,470 26,665 835
2025/08/04 26,225 26,420 26,150 26,420 2,198
2025/08/01 26,585 26,820 26,575 26,690 1,620
2025/07/31 26,460 26,625 26,335 26,625 467
2025/07/30 26,305 26,405 26,250 26,405 754
2025/07/29 26,375 26,375 26,240 26,275 425
2025/07/28 26,660 26,685 26,495 26,495 752
2025/07/25 26,890 26,890 26,635 26,655 302
2025/07/24 26,750 26,995 26,710 26,905 5,723
2025/07/23 26,000 26,555 26,000 26,370 4,105
2025/07/22 25,680 25,905 25,635 25,730 3,334
2025/07/18 25,875 25,875 25,700 25,730 442
2025/07/17 25,500 25,775 25,500 25,770 8,735
2025/07/16 25,670 25,670 25,520 25,555 282
2025/07/15 25,725 25,725 25,535 25,535 2,940
2025/07/14 25,520 25,680 25,485 25,590 1,017
2025/07/11 25,590 25,755 25,565 25,610 995
2025/07/10 25,630 25,630 25,410 25,440 4,204
2025/07/09 25,715 25,720 25,560 25,685 2,255
2025/07/08 25,490 25,605 25,490 25,580 167
2025/07/07 25,680 25,680 25,420 25,420 656
2025/07/04 25,820 25,830 25,610 25,685 3,213
2025/07/03 25,675 25,745 25,605 25,670 3,018
2025/07/02 25,735 25,755 25,540 25,635 1,777
2025/07/01 25,930 25,930 25,695 25,705 18,584
2025/06/30 26,020 26,095 25,890 25,950 25,905
2025/06/27 25,555 25,835 25,555 25,765 3,122
2025/06/26 25,320 25,485 25,300 25,355 2,731
2025/06/25 25,395 25,395 25,200 25,295 2,201
2025/06/24 25,360 25,430 25,220 25,240 1,942
2025/06/23 25,125 25,125 25,000 25,085 3,603
2025/06/20 25,350 25,410 25,230 25,235 3,920
2025/06/19 25,555 25,555 25,360 25,485 2,842
2025/06/18 25,230 25,540 25,225 25,530 4,408
2025/06/17 25,230 25,330 25,225 25,325 3,309
2025/06/16 25,250 25,290 25,200 25,220 1,619
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

このページの先頭へ