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
2014/12/30 12,950 12,950 12,790 12,810 95,213
2014/12/29 13,030 13,040 12,810 12,940 148,204
2014/12/26 12,940 12,990 12,930 12,980 84,409
2014/12/25 12,950 12,960 12,910 12,940 48,904
2014/12/24 13,020 13,020 12,950 12,990 291,896
2014/12/22 12,890 12,900 12,800 12,870 151,808
2014/12/19 12,780 12,840 12,690 12,840 336,385
2014/12/18 12,610 12,630 12,490 12,530 89,366
2014/12/17 12,240 12,380 12,220 12,300 140,310
2014/12/16 12,410 12,420 12,280 12,320 295,128
2014/12/15 12,580 12,650 12,520 12,570 339,418
2014/12/12 12,750 12,850 12,680 12,740 190,031
2014/12/11 12,550 12,720 12,550 12,700 555,588
2014/12/10 12,960 12,990 12,710 12,780 379,372
2014/12/09 13,100 13,140 13,050 13,060 248,728
2014/12/08 13,290 13,290 13,130 13,200 231,044
2014/12/05 13,070 13,190 13,020 13,190 208,310
2014/12/04 13,100 13,120 13,050 13,070 97,371
2014/12/03 13,090 13,110 12,980 12,990 165,191
2014/12/02 12,890 13,020 12,870 12,990 140,202
2014/12/01 12,860 13,000 12,860 12,960 251,906
2014/11/28 12,740 12,850 12,730 12,840 84,015
2014/11/27 12,800 12,810 12,680 12,680 135,606
2014/11/26 12,820 12,880 12,820 12,850 125,185
2014/11/25 12,950 12,950 12,810 12,850 599,377
2014/11/21 12,810 12,830 12,670 12,780 93,117
2014/11/20 12,860 12,870 12,770 12,810 55,029
2014/11/19 12,810 12,890 12,750 12,790 72,676
2014/11/18 12,690 12,770 12,650 12,730 49,983
2014/11/17 12,780 12,780 12,460 12,500 209,572
2014/11/14 12,840 12,860 12,690 12,810 125,887
2014/11/13 12,610 12,740 12,540 12,720 288,317
2014/11/12 12,650 12,730 12,600 12,630 377,404
2014/11/11 12,500 12,600 12,450 12,540 232,327
2014/11/10 12,420 12,450 12,370 12,420 79,790
2014/11/07 12,500 12,550 12,430 12,490 254,826
2014/11/06 12,620 12,620 12,370 12,380 575,746
2014/11/05 12,480 12,570 12,430 12,550 191,851
2014/11/04 12,760 12,800 12,490 12,520 358,432
2014/10/31 11,750 12,180 11,410 12,160 191,059
2014/10/30 11,570 11,660 11,570 11,640 36,653
2014/10/29 11,460 11,570 11,450 11,530 50,217
2014/10/28 11,410 11,430 11,330 11,380 31,633
2014/10/27 11,390 11,440 11,360 11,410 36,960
2014/10/24 11,390 11,390 11,280 11,300 30,149
2014/10/23 11,180 11,270 11,140 11,210 27,272
2014/10/22 11,190 11,270 11,140 11,220 71,820
2014/10/21 11,220 11,220 10,950 11,000 33,880
2014/10/20 11,080 11,180 11,020 11,150 37,875
2014/10/17 10,960 10,960 10,720 10,740 62,448
2014/10/16 10,950 10,980 10,870 10,900 110,736
2014/10/15 11,150 11,170 11,060 11,150 47,726
2014/10/14 11,130 11,180 11,060 11,110 241,967
2014/10/10 11,300 11,360 11,250 11,330 134,993
2014/10/09 11,670 11,670 11,460 11,480 111,637
2014/10/08 11,600 11,640 11,550 11,620 87,107
2014/10/07 11,780 11,860 11,740 11,750 29,081
2014/10/06 11,870 11,870 11,790 11,800 45,873
2014/10/03 11,500 11,710 11,500 11,690 293,988
2014/10/02 11,940 11,940 11,730 11,790 152,966
2014/10/01 12,150 12,180 12,070 12,080 39,962
2014/09/30 12,200 12,220 12,050 12,140 76,388
2014/09/29 12,290 12,290 12,220 12,250 74,437
2014/09/26 12,160 12,220 12,130 12,190 75,486
2014/09/25 12,150 12,260 12,150 12,260 58,391
2014/09/24 12,000 12,090 12,000 12,080 54,283
2014/09/22 12,120 12,130 12,050 12,100 54,415
2014/09/19 12,010 12,130 12,000 12,090 125,045
2014/09/18 11,940 11,980 11,920 11,960 77,999
2014/09/17 11,890 11,910 11,840 11,840 24,792
2014/09/16 11,920 11,920 11,860 11,900 69,756
2014/09/12 11,920 11,950 11,860 11,920 95,574
2014/09/11 11,910 11,940 11,880 11,900 100,343
2014/09/10 11,770 11,880 11,750 11,880 32,181
2014/09/09 11,860 11,860 11,790 11,790 28,108
2014/09/08 11,810 11,810 11,750 11,780 43,819
2014/09/05 11,840 11,840 11,740 11,750 24,679
2014/09/04 11,810 11,830 11,750 11,780 40,532
2014/09/03 11,870 11,870 11,800 11,830 70,676
2014/09/02 11,690 11,820 11,670 11,800 91,243
2014/09/01 11,630 11,650 11,620 11,650 9,889
2014/08/29 11,630 11,670 11,580 11,590 56,842
2014/08/28 11,660 11,670 11,620 11,650 26,773
2014/08/27 11,740 11,770 11,670 11,720 24,022
2014/08/26 11,770 11,790 11,710 11,710 41,697
2014/08/25 11,790 11,790 11,730 11,770 22,450
2014/08/22 11,790 11,800 11,710 11,720 28,303
2014/08/21 11,700 11,770 11,700 11,750 70,681
2014/08/20 11,720 11,720 11,660 11,660 34,084
2014/08/19 11,650 11,690 11,640 11,690 24,539
2014/08/18 11,630 11,630 11,560 11,580 34,601
2014/08/15 11,580 11,600 11,560 11,590 28,382
2014/08/14 11,560 11,610 11,550 11,580 34,419
2014/08/13 11,470 11,540 11,440 11,510 72,435
2014/08/12 11,490 11,520 11,460 11,490 68,693
2014/08/11 11,480 11,500 11,350 11,460 62,446
2014/08/08 11,410 11,420 11,200 11,260 230,132
2014/08/07 11,520 11,520 11,360 11,500 89,449
2014/08/06 11,530 11,530 11,420 11,460 84,624
2014/08/05 11,680 11,680 11,510 11,550 119,443
2014/08/04 11,680 11,700 11,610 11,650 66,635
2014/08/01 11,700 11,750 11,670 11,700 93,187
2014/07/31 11,840 11,870 11,750 11,760 94,548
2014/07/30 11,800 11,810 11,760 11,790 51,759
2014/07/29 11,770 11,800 11,740 11,800 57,219
2014/07/28 11,690 11,760 11,680 11,760 46,652
2014/07/25 11,660 11,700 11,630 11,700 41,632
2014/07/24 11,640 11,670 11,560 11,610 49,545
2014/07/23 11,650 11,660 11,590 11,600 44,679
2014/07/22 11,610 11,650 11,580 11,620 25,752
2014/07/18 11,590 11,590 11,450 11,560 87,220
2014/07/17 11,650 11,680 11,590 11,630 66,439
2014/07/16 11,640 11,680 11,600 11,600 38,640
2014/07/15 11,620 11,670 11,600 11,640 42,332
2014/07/14 11,490 11,560 11,460 11,560 27,260
2014/07/11 11,450 11,470 11,390 11,450 58,082
2014/07/10 11,650 11,650 11,490 11,490 110,312
2014/07/09 11,540 11,620 11,530 11,600 61,004
2014/07/08 11,630 11,690 11,550 11,650 45,031
2014/07/07 11,730 11,740 11,670 11,690 32,070
2014/07/04 11,780 11,780 11,690 11,730 37,648
2014/07/03 11,770 11,770 11,660 11,700 37,641
2014/07/02 11,700 11,730 11,670 11,710 24,218
2014/07/01 11,510 11,640 11,490 11,610 16,536
2014/06/30 11,520 11,520 11,420 11,490 9,510
2014/06/27 11,480 11,560 11,360 11,450 13,275
2014/06/26 11,530 11,580 11,510 11,530 11,808
2014/06/25 11,540 11,570 11,490 11,490 8,022
2014/06/24 11,520 11,630 11,470 11,600 10,199
2014/06/23 11,650 11,650 11,520 11,520 9,130
2014/06/20 11,600 11,700 11,540 11,620 9,879
2014/06/19 11,400 11,570 11,400 11,570 50,121
2014/06/18 11,330 11,370 11,300 11,370 7,902
2014/06/17 11,280 11,320 11,260 11,290 1,976
2014/06/16 11,320 11,320 11,210 11,260 5,576
2014/06/13 11,190 11,350 11,150 11,340 12,430
2014/06/12 11,180 11,280 11,150 11,250 6,794
2014/06/11 11,220 11,270 11,220 11,270 1,785
2014/06/10 11,240 11,320 11,190 11,190 7,570
2014/06/09 11,380 11,380 11,220 11,220 17,388
2014/06/06 11,330 11,330 11,250 11,290 20,538
2014/06/05 11,280 11,320 11,220 11,260 8,616
2014/06/04 11,220 11,250 11,180 11,250 8,732
2014/06/03 11,240 11,240 11,190 11,190 13,484
2014/06/02 11,050 11,150 11,030 11,140 19,817
2014/05/30 10,980 11,000 10,940 10,940 3,426
2014/05/29 10,940 10,970 10,890 10,970 2,562
2014/05/28 10,970 11,000 10,910 10,950 15,247
2014/05/27 10,930 11,000 10,910 10,960 8,295
2014/05/26 10,880 10,900 10,850 10,900 7,993
2014/05/23 10,780 10,840 10,760 10,780 12,165
2014/05/22 10,640 10,740 10,590 10,740 4,953
2014/05/21 10,520 10,560 10,500 10,560 8,924
2014/05/20 10,650 10,650 10,580 10,600 1,386
2014/05/19 10,610 10,650 10,510 10,540 9,653
2014/05/16 10,690 10,770 10,560 10,770 6,774
2014/05/15 10,720 10,720 10,640 10,710 1,802
2014/05/14 10,760 10,780 10,710 10,750 1,027
2014/05/13 10,720 10,770 10,710 10,770 4,179
2014/05/12 10,640 10,680 10,580 10,590 1,451
2014/05/09 10,560 10,670 10,540 10,650 779
2014/05/08 10,590 10,640 10,550 10,570 2,113
2014/05/07 10,630 10,680 10,510 10,510 10,787
2014/05/02 10,760 10,780 10,730 10,770 2,717
2014/05/01 10,660 10,760 10,660 10,760 3,364
2014/04/30 10,680 10,680 10,600 10,630 4,662
2014/04/28 10,530 10,610 10,530 10,580 1,257
2014/04/25 10,600 10,740 10,600 10,690 2,009
2014/04/24 10,720 10,730 10,600 10,640 1,667
2014/04/23 10,690 10,690 10,650 10,690 286
2014/04/22 10,680 10,740 10,610 10,620 1,975
2014/04/21 10,710 10,780 10,660 10,710 8,374
2014/04/18 10,720 10,720 10,650 10,710 3,082
2014/04/17 10,670 10,710 10,590 10,650 9,168
2014/04/16 10,510 10,650 10,480 10,620 5,131
2014/04/15 10,450 10,450 10,380 10,390 4,688
2014/04/14 10,320 10,460 10,310 10,350 16,769
2014/04/11 10,350 10,420 10,250 10,380 39,463
2014/04/10 10,660 10,670 10,460 10,510 16,586
2014/04/09 10,580 10,620 10,470 10,500 35,941
2014/04/08 10,760 10,820 10,670 10,740 12,633
2014/04/07 10,950 10,960 10,870 10,910 2,883
2014/04/04 11,000 11,100 11,000 11,070 1,465
2014/04/03 11,100 11,100 11,000 11,090 48,525
2014/04/02 11,100 11,180 11,040 11,120 12,268
2014/04/01 11,020 11,040 10,950 11,020 5,690
2014/03/31 10,960 11,010 10,900 10,970 5,378
2014/03/28 10,750 10,860 10,650 10,860 3,813
2014/03/27 10,620 10,750 10,560 10,750 3,615
2014/03/26 10,630 10,660 10,540 10,630 1,788
2014/03/25 10,500 10,620 10,450 10,570 15,538
2014/03/24 10,500 10,620 10,460 10,510 5,730
2014/03/20 10,600 10,600 10,410 10,430 6,540
2014/03/19 10,620 10,690 10,480 10,580 5,719
2014/03/18 10,670 10,670 10,550 10,570 4,824
2014/03/17 10,600 10,600 10,450 10,490 12,806
2014/03/14 10,670 10,720 10,580 10,600 34,895
2014/03/13 10,940 10,980 10,890 10,920 3,629
2014/03/12 11,050 11,050 10,920 10,940 19,510
2014/03/11 11,120 11,190 11,100 11,180 2,031
2014/03/10 11,160 11,170 11,070 11,090 31,657
2014/03/07 11,200 11,240 11,130 11,200 8,903
2014/03/06 11,030 11,140 10,980 11,140 4,706
2014/03/05 11,100 11,100 10,970 11,010 2,181
2014/03/04 10,780 10,940 10,750 10,930 16,158
2014/03/03 10,860 10,890 10,700 10,860 7,220
2014/02/28 11,000 11,030 10,910 10,960 10,818
2014/02/27 11,070 11,100 10,980 11,000 3,352
2014/02/26 11,100 11,170 11,090 11,090 12,642
2014/02/25 11,100 11,180 11,100 11,170 28,504
2014/02/24 11,040 11,180 10,930 11,070 15,491
2014/02/21 10,980 11,090 10,970 11,070 12,011
2014/02/20 11,030 11,030 10,820 10,840 6,630
2014/02/19 11,040 11,060 10,990 11,030 5,815
2014/02/18 10,850 11,100 10,830 11,100 14,585
2014/02/17 10,750 10,800 10,640 10,800 10,716
2014/02/14 10,900 10,960 10,620 10,750 30,429
2014/02/13 11,060 11,060 10,840 10,900 15,971
2014/02/12 11,070 11,090 11,010 11,050 26,078
2014/02/10 10,960 10,960 10,810 10,900 15,253
2014/02/07 10,770 10,780 10,660 10,780 35,536
2014/02/06 10,610 10,630 10,530 10,570 13,567
2014/02/05 10,660 10,660 10,430 10,570 33,893
2014/02/04 10,600 10,670 10,390 10,390 96,522
2014/02/03 11,070 11,070 10,880 10,900 64,888
2014/01/31 11,220 11,240 10,990 11,090 58,081
2014/01/30 11,210 11,220 11,060 11,150 150,244
2014/01/29 11,180 11,410 11,180 11,410 76,365
2014/01/28 11,170 11,230 11,100 11,120 110,262

このページの先頭へ