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
2026/06/16 36,200 36,400 36,140 36,200 2,280
2026/06/15 35,810 36,610 35,810 36,180 3,672
2026/06/12 35,600 35,620 35,080 35,210 2,825
2026/06/11 34,390 34,990 34,200 34,900 919
2026/06/10 35,480 35,870 34,690 35,870 3,294
2026/06/09 35,500 35,500 34,950 35,230 182
2026/06/08 35,090 35,250 34,640 34,900 1,478
2026/06/05 35,820 35,950 35,700 35,850 478
2026/06/04 36,130 36,130 35,790 35,960 671
2026/06/03 36,100 36,520 35,950 36,400 1,432
2026/06/02 35,700 35,750 35,300 35,750 559
2026/06/01 36,060 36,120 35,860 35,910 559
2026/05/29 35,710 36,310 35,710 36,100 738
2026/05/28 35,710 35,710 35,220 35,580 592
2026/05/27 36,020 36,170 35,680 35,710 1,267
2026/05/26 35,940 35,980 35,700 35,980 361
2026/05/25 35,550 35,980 35,550 35,830 635
2026/05/22 35,180 35,570 35,030 35,550 3,593
2026/05/21 34,980 35,170 34,910 34,960 1,382
2026/05/20 34,830 34,830 34,170 34,310 4,798
2026/05/19 35,300 35,300 34,820 34,860 2,838
2026/05/18 35,070 35,070 34,700 34,820 3,882
2026/05/15 35,560 35,840 35,000 35,070 9,272
2026/05/14 35,830 36,000 35,450 35,500 577
2026/05/13 35,430 35,890 35,430 35,850 1,173
2026/05/12 35,300 35,630 35,150 35,430 32,189
2026/05/11 35,110 35,340 35,030 35,120 1,722
2026/05/08 34,860 35,040 34,800 35,030 1,493
2026/05/07 34,610 35,270 34,610 35,100 4,730
2026/05/01 34,040 34,170 33,750 34,000 400
2026/04/30 34,180 34,180 33,810 34,020 1,237
2026/04/28 34,180 34,420 34,180 34,340 762
2026/04/27 34,150 34,290 33,680 33,980 1,168
2026/04/24 34,250 34,250 33,900 33,970 501
2026/04/23 34,040 34,130 33,630 33,770 1,703
2026/04/22 34,180 34,250 34,040 34,140 347
2026/04/21 34,230 34,490 34,230 34,300 377
2026/04/20 34,350 34,440 34,280 34,310 1,207
2026/04/17 34,490 34,490 34,210 34,240 1,300
2026/04/16 34,340 34,700 34,340 34,610 1,060
2026/04/15 34,470 34,490 34,150 34,200 1,454
2026/04/14 34,150 34,200 33,870 33,870 4,062
2026/04/13 33,790 34,000 33,700 33,750 343
2026/04/10 34,060 34,060 33,800 33,800 338
2026/04/09 34,200 34,280 33,860 33,860 399
2026/04/08 34,480 34,480 33,980 34,220 11,837
2026/04/07 33,090 33,380 33,020 33,080 839
2026/04/06 33,440 33,440 32,950 32,950 730
2026/04/03 33,420 33,590 33,280 33,430 8,815
2026/03/27 33,110 33,310 32,800 33,250 1,340
2026/03/26 33,330 33,450 32,920 33,110 401
2026/03/25 32,990 33,280 32,990 33,270 2,396
2026/03/24 32,660 32,670 32,100 32,620 4,097
2026/03/23 31,970 32,050 31,380 32,050 4,611
2026/03/19 33,300 33,320 32,900 32,910 1,862
2026/03/18 33,260 33,890 33,260 33,860 1,463
2026/03/17 33,300 33,400 32,910 33,070 334
2026/03/16 32,740 33,130 32,700 32,810 1,576
2026/03/13 32,920 33,190 32,590 33,030 446
2026/03/12 33,310 33,350 32,910 33,270 2,651
2026/03/11 33,600 34,000 33,520 33,520 2,078
2026/03/10 33,170 33,520 32,970 33,160 3,789
2026/03/09 32,040 32,620 31,800 32,590 5,558
2026/03/06 33,410 33,810 33,220 33,810 3,154
2026/03/05 34,270 34,340 33,430 34,140 13,239
2026/03/04 33,280 33,800 32,750 33,130 37,807
2026/03/03 35,000 35,160 34,190 34,380 5,957
2026/03/02 34,970 35,390 34,830 35,340 10,149
2026/02/27 35,220 35,730 35,220 35,720 1,177
2026/02/26 35,320 35,500 35,250 35,300 1,258
2026/02/25 34,780 35,120 34,650 35,060 1,534
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

このページの先頭へ