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
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

このページの先頭へ