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
2015/12/30 13,990 14,050 13,960 13,970 40,872
2015/12/29 13,820 13,960 13,750 13,960 6,948
2015/12/28 13,790 13,860 13,750 13,830 42,070
2015/12/25 13,740 13,770 13,680 13,680 29,256
2015/12/24 13,940 13,950 13,740 13,760 82,706
2015/12/22 13,830 13,880 13,770 13,840 39,868
2015/12/21 13,770 13,870 13,630 13,830 62,274
2015/12/18 14,040 14,420 13,850 13,870 144,377
2015/12/17 14,140 14,220 14,080 14,100 28,990
2015/12/16 13,770 13,910 13,750 13,890 55,510
2015/12/15 13,760 13,780 13,520 13,560 66,280
2015/12/14 13,720 13,780 13,550 13,780 80,589
2015/12/11 13,920 13,980 13,850 13,950 7,460
2015/12/10 13,830 13,950 13,830 13,860 45,787
2015/12/09 14,060 14,130 13,990 14,020 23,581
2015/12/08 14,290 14,320 14,120 14,130 9,382
2015/12/07 14,300 14,370 14,270 14,280 28,223
2015/12/04 14,170 14,230 14,130 14,160 60,277
2015/12/03 14,410 14,460 14,370 14,430 49,257
2015/12/02 14,430 14,480 14,420 14,430 18,136
2015/12/01 14,280 14,430 14,280 14,400 46,639
2015/11/30 14,390 14,390 14,240 14,250 17,610
2015/11/27 14,490 14,490 14,360 14,380 33,741
2015/11/26 14,440 14,500 14,440 14,460 46,028
2015/11/25 14,410 14,430 14,350 14,380 44,033
2015/11/24 14,500 14,520 14,420 14,500 65,882
2015/11/20 14,360 14,470 14,340 14,470 28,318
2015/11/19 14,440 14,520 14,380 14,450 72,854
2015/11/18 14,270 14,430 14,270 14,320 42,060
2015/11/17 14,300 14,360 14,290 14,290 72,025
2015/11/16 14,020 14,210 14,020 14,170 48,316
2015/11/13 14,220 14,300 14,160 14,290 56,251
2015/11/12 14,330 14,400 14,320 14,360 39,313
2015/11/11 14,310 14,420 14,290 14,410 85,133
2015/11/10 14,170 14,330 14,150 14,330 33,424
2015/11/09 14,180 14,360 14,180 14,320 87,755
2015/11/06 14,030 14,100 14,010 14,050 65,722
2015/11/05 13,890 14,030 13,890 13,980 38,303
2015/11/04 13,980 14,000 13,830 13,830 44,599
2015/11/02 13,800 13,840 13,700 13,720 57,060
2015/10/30 13,900 14,110 13,840 14,020 39,436
2015/10/29 13,970 14,000 13,810 13,910 29,964
2015/10/28 13,890 13,920 13,820 13,880 13,733
2015/10/27 13,990 14,000 13,850 13,850 40,979
2015/10/26 14,060 14,090 13,980 13,980 109,998
2015/10/23 13,920 13,950 13,860 13,880 141,957
2015/10/22 13,570 13,710 13,550 13,630 45,432
2015/10/21 13,410 13,710 13,410 13,660 25,816
2015/10/20 13,480 13,480 13,390 13,470 22,998
2015/10/19 13,490 13,510 13,350 13,410 16,617
2015/10/16 13,470 13,580 13,460 13,500 59,799
2015/10/15 13,120 13,390 13,110 13,360 18,282
2015/10/14 13,370 13,380 13,160 13,210 30,828
2015/10/13 13,510 13,570 13,460 13,500 23,626
2015/10/09 13,380 13,590 13,380 13,580 44,584
2015/10/08 13,370 13,450 13,270 13,270 15,066
2015/10/07 13,230 13,430 13,180 13,400 31,660
2015/10/06 13,400 13,400 13,200 13,200 141,313
2015/10/05 13,120 13,190 13,040 13,150 50,103
2015/10/02 12,960 13,080 12,900 13,060 70,401
2015/10/01 12,890 13,120 12,790 13,060 33,607
2015/09/30 12,660 12,830 12,640 12,740 55,949
2015/09/29 12,780 12,780 12,410 12,480 130,655
2015/09/28 13,130 13,170 12,950 13,040 24,575
2015/09/25 12,870 13,070 12,780 13,070 88,648
2015/09/24 12,950 13,000 12,840 12,840 99,435
2015/09/18 13,300 13,340 13,130 13,180 61,617
2015/09/17 13,380 13,430 13,310 13,400 45,967
2015/09/16 13,290 13,330 13,190 13,240 25,855
2015/09/15 13,230 13,400 13,130 13,130 36,439
2015/09/14 13,360 13,360 13,120 13,150 11,351
2015/09/11 13,120 13,370 13,120 13,320 20,152
2015/09/10 13,110 13,330 13,080 13,290 37,482
2015/09/09 13,170 13,550 13,130 13,550 130,855
2015/09/08 13,040 13,060 12,710 12,740 84,291
2015/09/07 12,880 13,080 12,760 13,020 62,027
2015/09/04 13,380 13,380 12,870 13,040 135,429
2015/09/03 13,410 13,510 13,270 13,280 38,087
2015/09/02 13,110 13,460 13,040 13,190 89,669
2015/09/01 13,740 13,760 13,320 13,330 102,976
2015/08/31 13,890 13,900 13,730 13,820 63,782
2015/08/28 13,960 14,020 13,840 13,970 144,336
2015/08/27 13,710 13,770 13,500 13,550 146,922
2015/08/26 13,050 13,430 12,940 13,380 178,048
2015/08/25 12,920 13,660 12,760 12,980 297,191
2015/08/24 13,860 14,240 13,420 13,480 349,593
2015/08/21 14,350 14,360 14,200 14,230 288,915
2015/08/20 14,790 14,820 14,620 14,630 189,683
2015/08/19 15,010 15,050 14,840 14,840 73,944
2015/08/18 15,100 15,130 15,060 15,060 25,328
2015/08/17 15,080 15,140 15,040 15,080 17,572
2015/08/14 15,050 15,110 15,010 15,040 21,018
2015/08/13 15,000 15,090 14,910 15,060 55,625
2015/08/12 15,220 15,220 14,950 15,050 66,527
2015/08/11 15,340 15,380 15,140 15,250 68,269
2015/08/10 15,120 15,270 15,090 15,250 31,806
2015/08/07 15,080 15,180 15,040 15,170 45,995
2015/08/06 15,190 15,270 15,120 15,120 66,597
2015/08/05 14,990 15,150 14,960 15,070 55,039
2015/08/04 14,950 15,010 14,920 14,970 45,174
2015/08/03 14,980 15,000 14,860 14,990 26,166
2015/07/31 14,900 14,980 14,890 14,960 21,081
2015/07/30 14,890 14,960 14,850 14,890 42,085
2015/07/29 14,780 14,800 14,700 14,760 32,253
2015/07/28 14,670 14,810 14,580 14,740 84,362
2015/07/27 14,840 14,920 14,750 14,820 37,289
2015/07/24 15,000 15,020 14,940 14,960 33,749
2015/07/23 15,020 15,050 14,980 15,050 36,723
2015/07/22 14,980 15,010 14,950 14,980 66,791
2015/07/21 15,150 15,150 15,070 15,120 78,428
2015/07/17 15,020 15,050 14,990 15,030 33,144
2015/07/16 14,980 15,020 14,950 15,020 72,567
2015/07/15 14,900 14,940 14,840 14,900 34,215
2015/07/14 14,880 14,900 14,790 14,850 91,387
2015/07/13 14,540 14,640 14,490 14,600 27,151
2015/07/10 14,400 14,530 14,310 14,400 239,298
2015/07/09 14,070 14,350 13,920 14,330 244,974
2015/07/08 14,760 14,760 14,390 14,410 190,702
2015/07/07 14,890 14,920 14,810 14,810 39,840
2015/07/06 14,690 14,800 14,640 14,760 106,442
2015/07/03 14,900 14,980 14,880 14,960 22,718
2015/07/02 14,970 14,990 14,900 14,910 25,620
2015/07/01 14,810 14,820 14,730 14,800 64,707
2015/06/30 14,700 14,770 14,670 14,730 63,638
2015/06/29 14,650 14,820 14,600 14,690 197,135
2015/06/26 15,100 15,110 14,970 15,050 29,277
2015/06/25 15,090 15,150 15,080 15,100 30,284
2015/06/24 15,200 15,240 15,160 15,180 102,592
2015/06/23 15,010 15,130 14,970 15,120 115,388
2015/06/22 14,740 14,900 14,740 14,870 67,175
2015/06/19 14,770 14,780 14,690 14,760 78,047
2015/06/18 14,750 14,750 14,610 14,630 107,586
2015/06/17 14,850 14,870 14,720 14,750 46,257
2015/06/16 14,880 14,890 14,800 14,830 25,355
2015/06/15 14,810 14,940 14,780 14,910 37,725
2015/06/12 14,940 14,950 14,860 14,910 22,351
2015/06/11 14,840 14,930 14,820 14,890 40,829
2015/06/10 14,770 14,900 14,700 14,710 92,539
2015/06/09 14,950 14,970 14,770 14,790 139,778
2015/06/08 15,120 15,120 14,980 15,020 62,906
2015/06/05 15,020 15,080 14,990 15,070 37,271
2015/06/04 15,140 15,140 15,080 15,100 29,108
2015/06/03 15,060 15,120 15,040 15,090 39,142
2015/06/02 15,220 15,220 15,090 15,120 49,893
2015/06/01 15,050 15,200 15,010 15,170 47,942
2015/05/29 15,140 15,200 15,100 15,100 69,937
2015/05/28 15,120 15,200 15,080 15,120 51,669
2015/05/27 14,980 15,070 14,960 15,040 57,766
2015/05/26 15,030 15,050 14,990 15,030 35,288
2015/05/25 14,990 15,040 14,970 15,030 50,776
2015/05/22 14,930 14,930 14,830 14,920 65,532
2015/05/21 14,870 14,990 14,870 14,880 135,089
2015/05/20 14,880 14,940 14,850 14,870 76,997
2015/05/19 14,750 14,810 14,740 14,770 86,454
2015/05/18 14,580 14,700 14,560 14,690 36,405
2015/05/15 14,500 14,560 14,410 14,520 48,138
2015/05/14 14,450 14,500 14,380 14,390 74,399
2015/05/13 14,430 14,540 14,380 14,500 80,035
2015/05/12 14,460 14,490 14,350 14,480 43,507
2015/05/11 14,580 14,600 14,450 14,460 47,796
2015/05/08 14,310 14,410 14,270 14,380 206,656
2015/05/07 14,290 14,380 14,250 14,300 105,905
2015/05/01 14,420 14,420 14,260 14,390 91,705
2015/04/30 14,580 14,610 14,390 14,450 170,738
2015/04/28 14,730 14,820 14,730 14,770 69,454
2015/04/27 14,710 14,720 14,630 14,680 100,229
2015/04/24 14,730 14,750 14,670 14,700 76,761
2015/04/23 14,780 14,830 14,680 14,740 83,456
2015/04/22 14,640 14,750 14,640 14,700 170,800
2015/04/21 14,410 14,600 14,410 14,600 229,973
2015/04/20 14,280 14,430 14,230 14,360 117,076
2015/04/17 14,460 14,500 14,400 14,420 92,103
2015/04/16 14,410 14,510 14,360 14,500 49,215
2015/04/15 14,380 14,470 14,370 14,420 34,351
2015/04/14 14,400 14,480 14,400 14,440 72,492
2015/04/13 14,470 14,490 14,360 14,420 113,164
2015/04/10 14,520 14,550 14,420 14,470 134,194
2015/04/09 14,510 14,540 14,460 14,510 70,267
2015/04/08 14,440 14,510 14,390 14,470 97,157
2015/04/07 14,280 14,400 14,280 14,380 146,185
2015/04/06 14,100 14,200 14,070 14,190 32,238
2015/04/03 14,160 14,220 14,120 14,220 269,852
2015/04/02 14,080 14,350 14,080 14,260 154,449
2015/04/01 14,000 14,130 13,920 14,020 185,828
2015/03/31 14,500 14,500 14,160 14,160 85,066
2015/03/30 14,240 14,330 14,170 14,310 71,610
2015/03/27 14,320 14,460 14,110 14,230 126,252
2015/03/26 14,400 14,400 14,220 14,310 80,033
2015/03/25 14,430 14,490 14,340 14,470 48,652
2015/03/24 14,450 14,480 14,370 14,440 48,323
2015/03/23 14,400 14,520 14,400 14,470 35,339
2015/03/20 14,390 14,390 14,270 14,390 87,674
2015/03/19 14,390 14,430 14,230 14,320 71,300
2015/03/18 14,310 14,430 14,290 14,400 82,854
2015/03/17 14,320 14,370 14,270 14,310 92,162
2015/03/16 14,210 14,280 14,170 14,210 78,690
2015/03/13 14,200 14,280 14,120 14,230 114,393
2015/03/12 13,960 14,100 13,910 14,060 100,935
2015/03/11 13,770 13,950 13,770 13,900 64,157
2015/03/10 14,010 14,030 13,810 13,870 73,675
2015/03/09 13,970 13,990 13,880 13,940 73,985
2015/03/06 13,890 14,030 13,880 14,030 132,625
2015/03/05 13,780 13,870 13,770 13,850 46,142
2015/03/04 13,810 13,820 13,680 13,790 56,082
2015/03/03 13,930 13,930 13,800 13,880 79,559
2015/03/02 13,890 13,930 13,850 13,860 134,357
2015/02/27 13,840 13,900 13,800 13,860 121,923
2015/02/26 13,670 13,820 13,660 13,820 63,460
2015/02/25 13,730 13,750 13,660 13,670 250,823
2015/02/24 13,650 13,700 13,590 13,700 72,974
2015/02/23 13,730 13,750 13,590 13,650 48,382
2015/02/20 13,620 13,640 13,560 13,610 69,168
2015/02/19 13,480 13,590 13,480 13,560 93,513
2015/02/18 13,370 13,470 13,370 13,470 108,744
2015/02/17 13,200 13,290 13,190 13,270 52,737
2015/02/16 13,270 13,300 13,210 13,240 102,880
2015/02/13 13,130 13,200 13,130 13,170 110,633
2015/02/12 13,100 13,190 13,100 13,130 213,150
2015/02/10 12,900 12,960 12,880 12,950 54,532
2015/02/09 12,950 13,000 12,880 12,930 335,168
2015/02/06 12,890 12,910 12,830 12,860 37,505
2015/02/05 12,860 12,890 12,760 12,800 86,756
2015/02/04 12,800 12,950 12,800 12,880 203,166
2015/02/03 12,880 12,880 12,610 12,660 109,083
2015/02/02 12,710 12,820 12,690 12,810 35,080
2015/01/30 12,980 12,990 12,850 12,860 78,851
2015/01/29 12,880 12,940 12,820 12,840 74,192
2015/01/28 12,890 13,020 12,860 12,990 122,755
2015/01/27 12,870 12,970 12,870 12,970 158,700
2015/01/26 12,600 12,760 12,600 12,740 47,549
2015/01/23 12,760 12,800 12,720 12,750 264,512
2015/01/22 12,640 12,660 12,560 12,650 27,413
2015/01/21 12,680 12,680 12,570 12,660 40,281
2015/01/20 12,510 12,720 12,510 12,720 54,724
2015/01/19 12,490 12,510 12,410 12,480 85,024
2015/01/16 12,270 12,420 12,210 12,420 121,715
2015/01/15 12,370 12,540 12,350 12,500 62,644
2015/01/14 12,370 12,450 12,320 12,340 64,100
2015/01/13 12,340 12,480 12,270 12,460 150,380
2015/01/09 12,540 12,590 12,460 12,530 41,503
2015/01/08 12,480 12,550 12,440 12,500 134,501
2015/01/07 12,270 12,400 12,260 12,340 110,323
2015/01/06 12,480 12,490 12,350 12,370 202,693
2015/01/05 12,720 12,800 12,590 12,720 95,348

このページの先頭へ