(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 |
---|---|---|---|---|---|
2016/12/30 | 13,570 | 13,670 | 13,550 | 13,620 | 61,698 |
2016/12/29 | 13,720 | 13,720 | 13,600 | 13,640 | 22,761 |
2016/12/28 | 13,780 | 13,830 | 13,770 | 13,800 | 52,626 |
2016/12/27 | 13,740 | 13,850 | 13,740 | 13,770 | 24,413 |
2016/12/26 | 13,820 | 13,820 | 13,780 | 13,780 | 11,485 |
2016/12/22 | 13,840 | 13,840 | 13,770 | 13,840 | 28,826 |
2016/12/21 | 13,950 | 13,980 | 13,820 | 13,840 | 33,728 |
2016/12/20 | 13,870 | 13,940 | 13,850 | 13,920 | 336,519 |
2016/12/19 | 13,830 | 13,890 | 13,820 | 13,880 | 16,022 |
2016/12/16 | 13,890 | 13,920 | 13,850 | 13,880 | 103,481 |
2016/12/15 | 13,800 | 13,910 | 13,760 | 13,800 | 199,213 |
2016/12/14 | 13,790 | 13,810 | 13,760 | 13,780 | 36,515 |
2016/12/13 | 13,670 | 13,790 | 13,640 | 13,790 | 136,496 |
2016/12/12 | 13,780 | 13,820 | 13,630 | 13,700 | 98,366 |
2016/12/09 | 13,520 | 13,680 | 13,520 | 13,650 | 121,968 |
2016/12/08 | 13,480 | 13,540 | 13,440 | 13,540 | 70,674 |
2016/12/07 | 13,310 | 13,360 | 13,280 | 13,360 | 48,783 |
2016/12/06 | 13,300 | 13,310 | 13,200 | 13,240 | 103,284 |
2016/12/05 | 13,190 | 13,230 | 13,120 | 13,150 | 189,256 |
2016/12/02 | 13,300 | 13,330 | 13,210 | 13,280 | 100,275 |
2016/12/01 | 13,360 | 13,460 | 13,280 | 13,290 | 198,408 |
2016/11/30 | 13,190 | 13,220 | 13,150 | 13,170 | 52,221 |
2016/11/29 | 13,120 | 13,200 | 13,120 | 13,190 | 25,097 |
2016/11/28 | 13,080 | 13,210 | 13,080 | 13,190 | 50,014 |
2016/11/25 | 13,170 | 13,230 | 13,090 | 13,150 | 61,560 |
2016/11/24 | 13,140 | 13,140 | 13,090 | 13,100 | 102,789 |
2016/11/22 | 12,940 | 13,000 | 12,940 | 12,980 | 35,883 |
2016/11/21 | 12,910 | 12,970 | 12,860 | 12,950 | 61,594 |
2016/11/18 | 12,900 | 12,930 | 12,830 | 12,840 | 75,491 |
2016/11/17 | 12,720 | 12,780 | 12,700 | 12,780 | 22,698 |
2016/11/16 | 12,760 | 12,790 | 12,720 | 12,770 | 66,407 |
2016/11/15 | 12,640 | 12,640 | 12,540 | 12,630 | 57,475 |
2016/11/14 | 12,480 | 12,610 | 12,460 | 12,580 | 51,566 |
2016/11/11 | 12,490 | 12,570 | 12,350 | 12,400 | 172,853 |
2016/11/10 | 12,390 | 12,420 | 12,220 | 12,370 | 121,739 |
2016/11/09 | 12,300 | 12,410 | 11,550 | 11,710 | 248,870 |
2016/11/08 | 12,260 | 12,270 | 12,200 | 12,220 | 11,404 |
2016/11/07 | 12,250 | 12,270 | 12,160 | 12,240 | 13,981 |
2016/11/04 | 12,110 | 12,150 | 11,990 | 12,090 | 66,178 |
2016/11/02 | 12,340 | 12,350 | 12,220 | 12,270 | 87,534 |
2016/11/01 | 12,480 | 12,510 | 12,420 | 12,490 | 110,581 |
2016/10/31 | 12,440 | 12,500 | 12,420 | 12,500 | 16,388 |
2016/10/28 | 12,470 | 12,490 | 12,450 | 12,470 | 54,297 |
2016/10/27 | 12,390 | 12,450 | 12,360 | 12,400 | 32,505 |
2016/10/26 | 12,340 | 12,400 | 12,320 | 12,390 | 13,158 |
2016/10/25 | 12,310 | 12,380 | 12,310 | 12,350 | 80,850 |
2016/10/24 | 12,240 | 12,280 | 12,200 | 12,270 | 22,707 |
2016/10/21 | 12,280 | 12,310 | 12,220 | 12,240 | 19,309 |
2016/10/20 | 12,160 | 12,270 | 12,160 | 12,260 | 46,942 |
2016/10/19 | 12,130 | 12,170 | 12,120 | 12,160 | 40,530 |
2016/10/18 | 12,100 | 12,150 | 12,060 | 12,140 | 9,550 |
2016/10/17 | 12,030 | 12,120 | 12,030 | 12,110 | 17,711 |
2016/10/14 | 12,000 | 12,060 | 11,970 | 12,060 | 9,767 |
2016/10/13 | 12,100 | 12,140 | 11,980 | 12,000 | 17,734 |
2016/10/12 | 12,040 | 12,110 | 12,020 | 12,040 | 15,614 |
2016/10/11 | 12,150 | 12,200 | 12,140 | 12,150 | 30,433 |
2016/10/07 | 12,120 | 12,130 | 12,060 | 12,090 | 35,023 |
2016/10/06 | 12,130 | 12,180 | 12,110 | 12,110 | 100,677 |
2016/10/05 | 12,090 | 12,090 | 12,010 | 12,080 | 47,379 |
2016/10/04 | 12,080 | 12,130 | 12,060 | 12,110 | 27,182 |
2016/10/03 | 12,040 | 12,100 | 12,020 | 12,030 | 16,051 |
2016/09/30 | 11,960 | 12,020 | 11,900 | 11,960 | 32,527 |
2016/09/29 | 12,120 | 12,190 | 12,090 | 12,160 | 112,206 |
2016/09/28 | 12,070 | 12,090 | 11,980 | 12,020 | 62,086 |
2016/09/27 | 11,880 | 12,100 | 11,790 | 12,090 | 69,877 |
2016/09/26 | 12,100 | 12,100 | 11,970 | 12,000 | 29,407 |
2016/09/23 | 12,080 | 12,140 | 12,050 | 12,130 | 40,411 |
2016/09/21 | 11,840 | 12,170 | 11,770 | 12,150 | 89,416 |
2016/09/20 | 11,740 | 11,890 | 11,730 | 11,830 | 42,264 |
2016/09/16 | 11,720 | 11,800 | 11,710 | 11,790 | 31,237 |
2016/09/15 | 11,770 | 11,770 | 11,650 | 11,700 | 78,139 |
2016/09/14 | 11,830 | 11,880 | 11,800 | 11,820 | 34,311 |
2016/09/13 | 11,940 | 11,950 | 11,850 | 11,890 | 8,396 |
2016/09/12 | 11,930 | 11,940 | 11,830 | 11,890 | 102,152 |
2016/09/09 | 12,100 | 12,120 | 12,050 | 12,070 | 230,197 |
2016/09/08 | 12,130 | 12,140 | 12,020 | 12,090 | 26,191 |
2016/09/07 | 12,050 | 12,150 | 12,050 | 12,140 | 28,073 |
2016/09/06 | 12,130 | 12,190 | 12,110 | 12,170 | 27,807 |
2016/09/05 | 12,210 | 12,230 | 12,090 | 12,100 | 55,401 |
2016/09/02 | 12,040 | 12,090 | 12,020 | 12,090 | 37,783 |
2016/09/01 | 11,990 | 12,060 | 11,980 | 12,050 | 120,645 |
2016/08/31 | 11,920 | 12,000 | 11,920 | 11,970 | 70,509 |
2016/08/30 | 11,790 | 11,850 | 11,790 | 11,830 | 10,686 |
2016/08/29 | 11,830 | 11,870 | 11,820 | 11,840 | 12,402 |
2016/08/26 | 11,680 | 11,690 | 11,580 | 11,590 | 45,397 |
2016/08/25 | 11,760 | 11,770 | 11,710 | 11,740 | 28,757 |
2016/08/24 | 11,750 | 11,800 | 11,720 | 11,740 | 19,125 |
2016/08/23 | 11,690 | 11,770 | 11,630 | 11,680 | 13,763 |
2016/08/22 | 11,720 | 11,740 | 11,670 | 11,730 | 37,021 |
2016/08/19 | 11,670 | 11,710 | 11,600 | 11,660 | 11,004 |
2016/08/18 | 11,760 | 11,770 | 11,640 | 11,640 | 45,709 |
2016/08/17 | 11,700 | 11,840 | 11,690 | 11,830 | 27,679 |
2016/08/16 | 11,900 | 11,900 | 11,710 | 11,710 | 376,915 |
2016/08/15 | 11,890 | 11,920 | 11,860 | 11,880 | 12,237 |
2016/08/12 | 11,920 | 11,950 | 11,880 | 11,910 | 26,249 |
2016/08/10 | 11,810 | 11,890 | 11,780 | 11,850 | 25,473 |
2016/08/09 | 11,780 | 11,880 | 11,770 | 11,880 | 34,559 |
2016/08/08 | 11,710 | 11,770 | 11,670 | 11,770 | 17,699 |
2016/08/05 | 11,600 | 11,610 | 11,510 | 11,530 | 37,415 |
2016/08/04 | 11,480 | 11,580 | 11,370 | 11,560 | 17,912 |
2016/08/03 | 11,540 | 11,570 | 11,440 | 11,460 | 29,457 |
2016/08/02 | 11,770 | 11,830 | 11,710 | 11,710 | 28,683 |
2016/08/01 | 11,740 | 11,940 | 11,680 | 11,900 | 19,100 |
2016/07/29 | 11,740 | 11,910 | 11,600 | 11,890 | 52,088 |
2016/07/28 | 11,840 | 11,860 | 11,750 | 11,790 | 4,047 |
2016/07/27 | 11,860 | 11,990 | 11,840 | 11,930 | 55,589 |
2016/07/26 | 11,880 | 11,880 | 11,720 | 11,780 | 28,971 |
2016/07/25 | 11,950 | 12,060 | 11,930 | 11,940 | 26,923 |
2016/07/22 | 11,880 | 11,970 | 11,880 | 11,930 | 49,557 |
2016/07/21 | 12,110 | 12,130 | 12,000 | 12,030 | 45,245 |
2016/07/20 | 11,920 | 11,980 | 11,860 | 11,980 | 25,341 |
2016/07/19 | 11,930 | 11,960 | 11,840 | 11,950 | 19,138 |
2016/07/15 | 11,830 | 11,930 | 11,780 | 11,850 | 18,964 |
2016/07/14 | 11,710 | 11,820 | 11,710 | 11,820 | 24,628 |
2016/07/13 | 11,830 | 11,860 | 11,680 | 11,720 | 34,176 |
2016/07/12 | 11,520 | 11,700 | 11,520 | 11,580 | 98,628 |
2016/07/11 | 11,170 | 11,390 | 11,170 | 11,310 | 16,105 |
2016/07/08 | 11,080 | 11,140 | 10,910 | 10,920 | 25,039 |
2016/07/07 | 11,130 | 11,180 | 11,030 | 11,050 | 11,414 |
2016/07/06 | 11,170 | 11,170 | 11,010 | 11,140 | 28,475 |
2016/07/05 | 11,370 | 11,370 | 11,290 | 11,340 | 7,011 |
2016/07/04 | 11,280 | 11,420 | 11,280 | 11,390 | 9,218 |
2016/07/01 | 11,350 | 11,390 | 11,300 | 11,310 | 3,863 |
2016/06/30 | 11,410 | 11,440 | 11,280 | 11,280 | 8,738 |
2016/06/29 | 11,230 | 11,320 | 11,140 | 11,300 | 22,499 |
2016/06/28 | 10,900 | 11,160 | 10,830 | 11,080 | 91,337 |
2016/06/27 | 11,030 | 11,080 | 10,940 | 11,060 | 80,305 |
2016/06/24 | 11,810 | 11,830 | 10,630 | 10,860 | 105,374 |
2016/06/23 | 11,640 | 11,750 | 11,580 | 11,720 | 42,431 |
2016/06/22 | 11,630 | 11,670 | 11,540 | 11,570 | 25,924 |
2016/06/21 | 11,450 | 11,700 | 11,380 | 11,680 | 55,780 |
2016/06/20 | 11,480 | 11,570 | 11,470 | 11,530 | 62,994 |
2016/06/17 | 11,370 | 11,400 | 11,260 | 11,270 | 43,920 |
2016/06/16 | 11,490 | 11,500 | 11,170 | 11,210 | 86,793 |
2016/06/15 | 11,460 | 11,580 | 11,390 | 11,510 | 22,568 |
2016/06/14 | 11,530 | 11,600 | 11,410 | 11,490 | 59,780 |
2016/06/13 | 11,750 | 11,750 | 11,580 | 11,590 | 54,766 |
2016/06/10 | 11,990 | 12,000 | 11,900 | 11,960 | 17,844 |
2016/06/09 | 12,080 | 12,130 | 12,000 | 12,040 | 49,489 |
2016/06/08 | 12,100 | 12,170 | 12,010 | 12,160 | 61,526 |
2016/06/07 | 12,040 | 12,090 | 11,980 | 12,070 | 21,311 |
2016/06/06 | 11,840 | 12,000 | 11,810 | 12,000 | 27,634 |
2016/06/03 | 12,040 | 12,090 | 11,990 | 12,040 | 11,548 |
2016/06/02 | 12,190 | 12,190 | 11,990 | 12,010 | 31,459 |
2016/06/01 | 12,330 | 12,400 | 12,260 | 12,290 | 9,960 |
2016/05/31 | 12,270 | 12,460 | 12,270 | 12,420 | 59,508 |
2016/05/30 | 12,250 | 12,340 | 12,210 | 12,320 | 17,014 |
2016/05/27 | 12,160 | 12,200 | 12,130 | 12,200 | 13,299 |
2016/05/26 | 12,230 | 12,250 | 12,100 | 12,110 | 43,721 |
2016/05/25 | 12,180 | 12,230 | 12,120 | 12,140 | 20,124 |
2016/05/24 | 12,050 | 12,050 | 11,950 | 11,970 | 37,611 |
2016/05/23 | 12,100 | 12,100 | 11,920 | 12,080 | 15,310 |
2016/05/20 | 12,050 | 12,160 | 12,050 | 12,130 | 7,146 |
2016/05/19 | 12,200 | 12,230 | 12,050 | 12,080 | 2,643 |
2016/05/18 | 12,070 | 12,200 | 12,010 | 12,130 | 5,464 |
2016/05/17 | 12,050 | 12,090 | 12,000 | 12,090 | 3,597 |
2016/05/16 | 11,920 | 12,070 | 11,910 | 11,960 | 9,195 |
2016/05/13 | 12,130 | 12,150 | 11,920 | 11,920 | 6,716 |
2016/05/12 | 11,950 | 12,090 | 11,900 | 12,090 | 34,485 |
2016/05/11 | 12,190 | 12,240 | 12,030 | 12,030 | 49,650 |
2016/05/10 | 11,860 | 12,090 | 11,810 | 12,070 | 20,854 |
2016/05/09 | 11,850 | 11,870 | 11,780 | 11,810 | 6,646 |
2016/05/06 | 11,780 | 11,850 | 11,660 | 11,730 | 19,655 |
2016/05/02 | 11,630 | 11,770 | 11,610 | 11,740 | 77,758 |
2016/04/28 | 12,670 | 12,720 | 12,020 | 12,110 | 76,654 |
2016/04/27 | 12,620 | 12,650 | 12,500 | 12,540 | 28,367 |
2016/04/26 | 12,630 | 12,660 | 12,500 | 12,620 | 13,018 |
2016/04/25 | 12,830 | 12,830 | 12,650 | 12,690 | 19,925 |
2016/04/22 | 12,490 | 12,750 | 12,490 | 12,750 | 12,363 |
2016/04/21 | 12,500 | 12,620 | 12,490 | 12,590 | 42,039 |
2016/04/20 | 12,390 | 12,490 | 12,330 | 12,340 | 81,830 |
2016/04/19 | 12,270 | 12,360 | 12,270 | 12,330 | 21,586 |
2016/04/18 | 11,850 | 12,000 | 11,850 | 11,930 | 35,631 |
2016/04/15 | 12,210 | 12,370 | 12,210 | 12,280 | 24,630 |
2016/04/14 | 12,230 | 12,390 | 12,210 | 12,370 | 67,201 |
2016/04/13 | 11,860 | 12,050 | 11,860 | 12,020 | 54,303 |
2016/04/12 | 11,550 | 11,740 | 11,550 | 11,710 | 21,925 |
2016/04/11 | 11,550 | 11,580 | 11,410 | 11,580 | 13,664 |
2016/04/08 | 11,300 | 11,760 | 11,300 | 11,620 | 24,534 |
2016/04/07 | 11,430 | 11,560 | 11,380 | 11,480 | 21,150 |
2016/04/06 | 11,450 | 11,500 | 11,340 | 11,430 | 27,328 |
2016/04/05 | 11,690 | 11,710 | 11,430 | 11,470 | 64,880 |
2016/04/04 | 11,840 | 11,970 | 11,790 | 11,880 | 26,369 |
2016/04/01 | 12,260 | 12,260 | 11,840 | 11,860 | 141,889 |
2016/03/31 | 12,450 | 12,480 | 12,280 | 12,280 | 27,392 |
2016/03/30 | 12,530 | 12,540 | 12,380 | 12,390 | 72,662 |
2016/03/29 | 12,480 | 12,610 | 12,470 | 12,590 | 60,493 |
2016/03/28 | 12,440 | 12,490 | 12,340 | 12,480 | 37,907 |
2016/03/25 | 12,270 | 12,370 | 12,240 | 12,340 | 4,027 |
2016/03/24 | 12,280 | 12,330 | 12,200 | 12,250 | 15,150 |
2016/03/23 | 12,380 | 12,460 | 12,310 | 12,330 | 8,972 |
2016/03/22 | 12,300 | 12,440 | 12,240 | 12,380 | 103,738 |
2016/03/18 | 12,250 | 12,280 | 12,080 | 12,170 | 28,301 |
2016/03/17 | 12,320 | 12,490 | 12,200 | 12,300 | 60,900 |
2016/03/16 | 12,300 | 12,430 | 12,300 | 12,310 | 8,008 |
2016/03/15 | 12,490 | 12,530 | 12,370 | 12,410 | 24,508 |
2016/03/14 | 12,460 | 12,550 | 12,450 | 12,490 | 13,783 |
2016/03/11 | 12,050 | 12,370 | 12,050 | 12,320 | 14,657 |
2016/03/10 | 12,170 | 12,280 | 12,130 | 12,260 | 18,779 |
2016/03/09 | 12,090 | 12,120 | 11,990 | 12,090 | 35,636 |
2016/03/08 | 12,330 | 12,330 | 12,070 | 12,220 | 22,437 |
2016/03/07 | 12,430 | 12,450 | 12,330 | 12,350 | 9,158 |
2016/03/04 | 12,130 | 12,480 | 12,130 | 12,450 | 89,100 |
2016/03/03 | 12,250 | 12,450 | 12,230 | 12,430 | 56,931 |
2016/03/02 | 12,150 | 12,320 | 12,090 | 12,260 | 47,887 |
2016/03/01 | 11,750 | 11,840 | 11,660 | 11,810 | 26,446 |
2016/02/29 | 12,040 | 12,110 | 11,790 | 11,790 | 20,474 |
2016/02/26 | 11,970 | 12,080 | 11,910 | 11,920 | 31,556 |
2016/02/25 | 11,680 | 11,910 | 11,680 | 11,880 | 30,467 |
2016/02/24 | 11,560 | 11,700 | 11,490 | 11,670 | 29,221 |
2016/02/23 | 11,810 | 11,940 | 11,700 | 11,720 | 67,351 |
2016/02/22 | 11,630 | 11,830 | 11,600 | 11,770 | 13,019 |
2016/02/19 | 11,720 | 11,770 | 11,610 | 11,710 | 22,678 |
2016/02/18 | 11,950 | 11,970 | 11,820 | 11,860 | 28,288 |
2016/02/17 | 11,710 | 11,880 | 11,460 | 11,610 | 30,226 |
2016/02/16 | 11,640 | 11,950 | 11,560 | 11,730 | 22,861 |
2016/02/15 | 11,340 | 12,180 | 11,300 | 11,680 | 54,052 |
2016/02/12 | 11,000 | 11,080 | 10,780 | 10,800 | 136,939 |
2016/02/10 | 11,810 | 11,890 | 11,270 | 11,440 | 75,980 |
2016/02/09 | 11,990 | 12,020 | 11,760 | 11,810 | 89,951 |
2016/02/08 | 12,200 | 12,550 | 12,180 | 12,490 | 20,121 |
2016/02/05 | 12,380 | 12,510 | 12,240 | 12,370 | 30,492 |
2016/02/04 | 12,580 | 12,690 | 12,490 | 12,540 | 33,955 |
2016/02/03 | 12,850 | 12,870 | 12,630 | 12,730 | 44,937 |
2016/02/02 | 13,080 | 13,230 | 13,080 | 13,150 | 19,002 |
2016/02/01 | 13,150 | 13,260 | 13,120 | 13,230 | 75,786 |
2016/01/29 | 12,670 | 13,000 | 12,380 | 12,990 | 148,179 |
2016/01/28 | 12,600 | 12,710 | 12,520 | 12,590 | 40,466 |
2016/01/27 | 12,590 | 12,680 | 12,510 | 12,660 | 61,464 |
2016/01/26 | 12,360 | 12,410 | 12,280 | 12,310 | 44,170 |
2016/01/25 | 12,640 | 12,650 | 12,450 | 12,600 | 35,511 |
2016/01/22 | 12,150 | 12,440 | 12,050 | 12,430 | 30,179 |
2016/01/21 | 12,090 | 12,270 | 11,760 | 11,780 | 83,554 |
2016/01/20 | 12,480 | 12,500 | 12,080 | 12,100 | 128,747 |
2016/01/19 | 12,480 | 12,600 | 12,400 | 12,540 | 93,473 |
2016/01/18 | 12,390 | 12,580 | 12,310 | 12,540 | 77,936 |
2016/01/15 | 12,930 | 12,970 | 12,570 | 12,650 | 58,638 |
2016/01/14 | 12,680 | 12,740 | 12,480 | 12,720 | 124,503 |
2016/01/13 | 12,900 | 13,030 | 12,850 | 13,030 | 56,786 |
2016/01/12 | 12,950 | 12,980 | 12,650 | 12,680 | 115,824 |
2016/01/08 | 13,140 | 13,320 | 13,000 | 13,100 | 98,334 |
2016/01/07 | 13,400 | 13,470 | 13,170 | 13,210 | 77,479 |
2016/01/06 | 13,600 | 13,680 | 13,360 | 13,460 | 68,276 |
2016/01/05 | 13,720 | 13,720 | 13,530 | 13,570 | 47,474 |
2016/01/04 | 13,810 | 13,950 | 13,590 | 13,660 | 69,158 |