(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 |
---|---|---|---|---|---|
2017/12/29 | 16,140 | 16,180 | 16,100 | 16,120 | 4,962 |
2017/12/28 | 16,230 | 16,240 | 16,100 | 16,120 | 4,434 |
2017/12/27 | 16,180 | 16,240 | 16,180 | 16,220 | 10,346 |
2017/12/26 | 16,220 | 16,240 | 16,180 | 16,190 | 8,034 |
2017/12/25 | 16,200 | 16,240 | 16,190 | 16,230 | 9,530 |
2017/12/22 | 16,150 | 16,200 | 16,150 | 16,170 | 34,124 |
2017/12/21 | 16,140 | 16,170 | 16,080 | 16,170 | 20,561 |
2017/12/20 | 16,090 | 16,160 | 16,090 | 16,140 | 6,259 |
2017/12/19 | 16,130 | 16,160 | 16,090 | 16,090 | 13,494 |
2017/12/18 | 16,020 | 16,120 | 16,000 | 16,120 | 13,657 |
2017/12/15 | 15,950 | 15,980 | 15,830 | 15,870 | 19,528 |
2017/12/14 | 16,030 | 16,070 | 15,980 | 16,020 | 6,893 |
2017/12/13 | 16,110 | 16,120 | 16,020 | 16,050 | 7,731 |
2017/12/12 | 16,090 | 16,150 | 16,070 | 16,100 | 21,032 |
2017/12/11 | 16,070 | 16,080 | 15,970 | 16,070 | 11,939 |
2017/12/08 | 15,920 | 16,000 | 15,850 | 16,000 | 25,165 |
2017/12/07 | 15,760 | 15,850 | 15,760 | 15,830 | 10,742 |
2017/12/06 | 15,850 | 15,850 | 15,620 | 15,660 | 22,181 |
2017/12/05 | 15,770 | 15,920 | 15,770 | 15,900 | 6,191 |
2017/12/04 | 15,990 | 15,990 | 15,830 | 15,850 | 10,826 |
2017/12/01 | 16,020 | 16,040 | 15,850 | 15,960 | 14,887 |
2017/11/30 | 15,840 | 15,920 | 15,800 | 15,910 | 19,557 |
2017/11/29 | 15,820 | 15,840 | 15,790 | 15,830 | 12,632 |
2017/11/28 | 15,740 | 15,780 | 15,670 | 15,710 | 2,101 |
2017/11/27 | 15,850 | 15,860 | 15,720 | 15,740 | 7,863 |
2017/11/24 | 15,700 | 15,810 | 15,670 | 15,790 | 7,395 |
2017/11/22 | 15,840 | 15,840 | 15,750 | 15,770 | 10,288 |
2017/11/21 | 15,710 | 15,790 | 15,710 | 15,730 | 20,160 |
2017/11/20 | 15,630 | 15,670 | 15,590 | 15,610 | 23,603 |
2017/11/17 | 15,800 | 15,850 | 15,640 | 15,670 | 25,133 |
2017/11/16 | 15,430 | 15,710 | 15,430 | 15,650 | 20,710 |
2017/11/15 | 15,680 | 15,700 | 15,470 | 15,500 | 40,928 |
2017/11/14 | 15,800 | 15,860 | 15,760 | 15,800 | 46,724 |
2017/11/13 | 16,000 | 16,000 | 15,830 | 15,840 | 18,705 |
2017/11/10 | 15,960 | 16,030 | 15,920 | 16,020 | 43,291 |
2017/11/09 | 16,200 | 16,420 | 15,960 | 16,120 | 42,737 |
2017/11/08 | 16,070 | 16,160 | 16,040 | 16,160 | 46,076 |
2017/11/07 | 15,930 | 16,120 | 15,900 | 16,120 | 37,266 |
2017/11/06 | 15,950 | 15,970 | 15,840 | 15,930 | 25,877 |
2017/11/02 | 15,920 | 15,920 | 15,830 | 15,900 | 52,049 |
2017/11/01 | 15,740 | 15,870 | 15,730 | 15,850 | 60,749 |
2017/10/31 | 15,600 | 15,670 | 15,570 | 15,650 | 17,574 |
2017/10/30 | 15,680 | 15,710 | 15,620 | 15,680 | 24,881 |
2017/10/27 | 15,630 | 15,690 | 15,580 | 15,680 | 22,987 |
2017/10/26 | 15,500 | 15,560 | 15,500 | 15,550 | 33,004 |
2017/10/25 | 15,630 | 15,650 | 15,480 | 15,510 | 33,594 |
2017/10/24 | 15,470 | 15,580 | 15,460 | 15,570 | 62,524 |
2017/10/23 | 15,500 | 15,500 | 15,450 | 15,480 | 25,651 |
2017/10/20 | 15,280 | 15,360 | 15,280 | 15,340 | 41,420 |
2017/10/19 | 15,330 | 15,370 | 15,310 | 15,330 | 12,996 |
2017/10/18 | 15,290 | 15,300 | 15,240 | 15,290 | 20,282 |
2017/10/17 | 15,260 | 15,310 | 15,210 | 15,250 | 23,994 |
2017/10/16 | 15,150 | 15,250 | 15,130 | 15,210 | 17,698 |
2017/10/13 | 14,990 | 15,150 | 14,980 | 15,090 | 67,915 |
2017/10/12 | 15,040 | 15,050 | 15,000 | 15,010 | 49,429 |
2017/10/11 | 14,950 | 15,000 | 14,940 | 14,980 | 8,744 |
2017/10/10 | 14,860 | 14,970 | 14,860 | 14,960 | 50,586 |
2017/10/06 | 14,920 | 14,950 | 14,880 | 14,920 | 46,632 |
2017/10/05 | 14,920 | 14,920 | 14,850 | 14,890 | 62,606 |
2017/10/04 | 14,950 | 14,970 | 14,880 | 14,890 | 111,540 |
2017/10/03 | 14,960 | 15,030 | 14,950 | 15,010 | 31,877 |
2017/10/02 | 14,950 | 14,950 | 14,890 | 14,910 | 56,666 |
2017/09/29 | 14,910 | 14,940 | 14,880 | 14,940 | 9,729 |
2017/09/28 | 14,940 | 14,950 | 14,880 | 14,950 | 15,792 |
2017/09/27 | 14,870 | 14,870 | 14,810 | 14,850 | 18,533 |
2017/09/26 | 14,830 | 14,840 | 14,790 | 14,830 | 5,522 |
2017/09/25 | 14,840 | 14,860 | 14,800 | 14,830 | 5,948 |
2017/09/22 | 14,820 | 14,840 | 14,730 | 14,740 | 18,636 |
2017/09/21 | 14,860 | 14,890 | 14,780 | 14,780 | 23,112 |
2017/09/20 | 14,780 | 14,810 | 14,760 | 14,780 | 14,125 |
2017/09/19 | 14,680 | 14,790 | 14,680 | 14,780 | 41,018 |
2017/09/15 | 14,450 | 14,560 | 14,450 | 14,540 | 11,726 |
2017/09/14 | 14,540 | 14,570 | 14,480 | 14,480 | 5,043 |
2017/09/13 | 14,530 | 14,550 | 14,500 | 14,540 | 19,994 |
2017/09/12 | 14,450 | 14,480 | 14,420 | 14,440 | 31,596 |
2017/09/11 | 14,260 | 14,360 | 14,260 | 14,310 | 3,774 |
2017/09/08 | 14,190 | 14,190 | 14,130 | 14,170 | 18,965 |
2017/09/07 | 14,190 | 14,260 | 14,180 | 14,200 | 11,997 |
2017/09/06 | 14,070 | 14,160 | 14,040 | 14,150 | 15,773 |
2017/09/05 | 14,230 | 14,250 | 14,130 | 14,150 | 15,702 |
2017/09/04 | 14,310 | 14,330 | 14,210 | 14,240 | 33,958 |
2017/09/01 | 14,420 | 14,420 | 14,310 | 14,370 | 2,224 |
2017/08/31 | 14,310 | 14,380 | 14,310 | 14,350 | 13,071 |
2017/08/30 | 14,250 | 14,310 | 14,220 | 14,270 | 11,500 |
2017/08/29 | 14,130 | 14,200 | 14,110 | 14,200 | 16,308 |
2017/08/28 | 14,220 | 14,240 | 14,160 | 14,220 | 14,102 |
2017/08/25 | 14,190 | 14,210 | 14,140 | 14,180 | 19,730 |
2017/08/24 | 14,180 | 14,220 | 14,150 | 14,150 | 11,569 |
2017/08/23 | 14,290 | 14,300 | 14,190 | 14,210 | 5,978 |
2017/08/22 | 14,170 | 14,200 | 14,150 | 14,180 | 15,091 |
2017/08/21 | 14,230 | 14,230 | 14,160 | 14,170 | 6,366 |
2017/08/18 | 14,210 | 14,240 | 14,160 | 14,210 | 27,671 |
2017/08/17 | 14,350 | 14,400 | 14,350 | 14,360 | 22,497 |
2017/08/16 | 14,380 | 14,410 | 14,380 | 14,390 | 6,285 |
2017/08/15 | 14,340 | 14,440 | 14,340 | 14,390 | 13,188 |
2017/08/14 | 14,260 | 14,310 | 14,230 | 14,230 | 16,270 |
2017/08/10 | 14,420 | 14,450 | 14,350 | 14,400 | 10,930 |
2017/08/09 | 14,500 | 14,510 | 14,340 | 14,390 | 50,396 |
2017/08/08 | 14,600 | 14,610 | 14,530 | 14,540 | 25,103 |
2017/08/07 | 14,610 | 14,630 | 14,580 | 14,610 | 8,893 |
2017/08/04 | 14,520 | 14,560 | 14,500 | 14,550 | 2,660 |
2017/08/03 | 14,570 | 14,580 | 14,510 | 14,550 | 11,381 |
2017/08/02 | 14,560 | 14,600 | 14,530 | 14,580 | 16,207 |
2017/08/01 | 14,410 | 14,520 | 14,410 | 14,500 | 13,097 |
2017/07/31 | 14,410 | 14,480 | 14,390 | 14,430 | 5,912 |
2017/07/28 | 14,430 | 14,470 | 14,390 | 14,450 | 6,930 |
2017/07/27 | 14,440 | 14,560 | 14,420 | 14,470 | 18,540 |
2017/07/26 | 14,490 | 14,500 | 14,400 | 14,420 | 6,599 |
2017/07/25 | 14,440 | 14,450 | 14,390 | 14,410 | 6,656 |
2017/07/24 | 14,420 | 14,450 | 14,370 | 14,440 | 17,169 |
2017/07/21 | 14,500 | 14,540 | 14,500 | 14,510 | 17,659 |
2017/07/20 | 14,450 | 14,560 | 14,450 | 14,550 | 28,691 |
2017/07/19 | 14,420 | 14,450 | 14,380 | 14,440 | 4,728 |
2017/07/18 | 14,460 | 14,460 | 14,360 | 14,430 | 26,404 |
2017/07/14 | 14,470 | 14,520 | 14,460 | 14,490 | 15,778 |
2017/07/13 | 14,500 | 14,500 | 14,420 | 14,440 | 2,755 |
2017/07/12 | 14,470 | 14,490 | 14,430 | 14,460 | 7,082 |
2017/07/11 | 14,430 | 14,520 | 14,420 | 14,520 | 15,630 |
2017/07/10 | 14,450 | 14,450 | 14,390 | 14,420 | 8,264 |
2017/07/07 | 14,320 | 14,410 | 14,310 | 14,340 | 3,750 |
2017/07/06 | 14,420 | 14,450 | 14,400 | 14,420 | 6,270 |
2017/07/05 | 14,370 | 14,450 | 14,320 | 14,440 | 13,848 |
2017/07/04 | 14,480 | 14,500 | 14,350 | 14,370 | 9,803 |
2017/07/03 | 14,380 | 14,430 | 14,370 | 14,390 | 19,317 |
2017/06/30 | 14,350 | 14,370 | 14,320 | 14,360 | 65,333 |
2017/06/29 | 14,500 | 14,520 | 14,460 | 14,480 | 13,928 |
2017/06/28 | 14,380 | 14,470 | 14,380 | 14,400 | 11,701 |
2017/06/27 | 14,390 | 14,410 | 14,380 | 14,390 | 22,356 |
2017/06/26 | 14,350 | 14,370 | 14,330 | 14,330 | 5,701 |
2017/06/23 | 14,370 | 14,370 | 14,310 | 14,340 | 5,423 |
2017/06/22 | 14,350 | 14,390 | 14,330 | 14,340 | 14,167 |
2017/06/21 | 14,350 | 14,380 | 14,320 | 14,340 | 21,268 |
2017/06/20 | 14,400 | 14,470 | 14,380 | 14,380 | 45,729 |
2017/06/19 | 14,210 | 14,310 | 14,210 | 14,290 | 8,261 |
2017/06/16 | 14,200 | 14,280 | 14,190 | 14,210 | 7,382 |
2017/06/15 | 14,130 | 14,240 | 14,100 | 14,150 | 1,772 |
2017/06/14 | 14,230 | 14,260 | 14,180 | 14,180 | 5,709 |
2017/06/13 | 14,130 | 14,230 | 14,130 | 14,210 | 7,829 |
2017/06/12 | 14,160 | 14,220 | 14,140 | 14,170 | 9,727 |
2017/06/09 | 14,170 | 14,240 | 14,130 | 14,170 | 11,299 |
2017/06/08 | 14,280 | 14,300 | 14,180 | 14,190 | 28,592 |
2017/06/07 | 14,220 | 14,250 | 14,190 | 14,250 | 6,501 |
2017/06/06 | 14,340 | 14,350 | 14,230 | 14,230 | 106,104 |
2017/06/05 | 14,320 | 14,400 | 14,320 | 14,370 | 13,413 |
2017/06/02 | 14,220 | 14,400 | 14,220 | 14,400 | 82,641 |
2017/06/01 | 14,010 | 14,160 | 14,010 | 14,150 | 38,699 |
2017/05/31 | 13,980 | 14,000 | 13,950 | 13,970 | 3,474 |
2017/05/30 | 14,000 | 14,040 | 13,940 | 14,040 | 17,003 |
2017/05/29 | 14,030 | 14,050 | 13,980 | 14,020 | 5,792 |
2017/05/26 | 14,070 | 14,080 | 14,020 | 14,020 | 6,404 |
2017/05/25 | 14,050 | 14,130 | 14,040 | 14,090 | 15,073 |
2017/05/24 | 14,090 | 14,100 | 14,040 | 14,050 | 11,849 |
2017/05/23 | 14,010 | 14,030 | 13,980 | 13,990 | 5,566 |
2017/05/22 | 14,000 | 14,030 | 13,980 | 14,030 | 8,700 |
2017/05/19 | 13,900 | 13,970 | 13,850 | 13,940 | 9,463 |
2017/05/18 | 13,850 | 13,930 | 13,820 | 13,880 | 32,356 |
2017/05/17 | 14,090 | 14,090 | 14,040 | 14,080 | 23,141 |
2017/05/16 | 14,180 | 14,220 | 14,120 | 14,160 | 22,630 |
2017/05/15 | 14,040 | 14,120 | 14,040 | 14,110 | 6,513 |
2017/05/12 | 14,170 | 14,170 | 14,070 | 14,110 | 18,633 |
2017/05/11 | 14,180 | 14,180 | 14,130 | 14,170 | 44,775 |
2017/05/10 | 14,160 | 14,180 | 14,130 | 14,170 | 34,498 |
2017/05/09 | 14,160 | 14,180 | 14,120 | 14,140 | 74,093 |
2017/05/08 | 14,030 | 14,200 | 14,030 | 14,170 | 77,728 |
2017/05/02 | 13,800 | 13,890 | 13,800 | 13,850 | 37,656 |
2017/05/01 | 13,720 | 13,770 | 13,690 | 13,760 | 10,781 |
2017/04/28 | 13,750 | 13,770 | 13,670 | 13,700 | 2,353 |
2017/04/27 | 13,700 | 13,770 | 13,700 | 13,770 | 24,387 |
2017/04/26 | 13,690 | 13,780 | 13,670 | 13,780 | 28,320 |
2017/04/25 | 13,450 | 13,620 | 13,450 | 13,600 | 23,270 |
2017/04/24 | 13,530 | 13,530 | 13,440 | 13,450 | 36,647 |
2017/04/21 | 13,300 | 13,350 | 13,280 | 13,320 | 7,987 |
2017/04/20 | 13,210 | 13,250 | 13,180 | 13,180 | 19,216 |
2017/04/19 | 13,130 | 13,220 | 13,130 | 13,180 | 3,239 |
2017/04/18 | 13,260 | 13,280 | 13,180 | 13,190 | 33,746 |
2017/04/17 | 13,050 | 13,160 | 13,040 | 13,150 | 23,093 |
2017/04/14 | 13,150 | 13,160 | 13,080 | 13,110 | 28,984 |
2017/04/13 | 13,170 | 13,200 | 13,100 | 13,150 | 79,905 |
2017/04/12 | 13,290 | 13,300 | 13,220 | 13,290 | 56,697 |
2017/04/11 | 13,400 | 13,420 | 13,350 | 13,400 | 15,137 |
2017/04/10 | 13,430 | 13,490 | 13,420 | 13,440 | 10,434 |
2017/04/07 | 13,370 | 13,440 | 13,260 | 13,360 | 25,461 |
2017/04/06 | 13,420 | 13,440 | 13,250 | 13,260 | 80,099 |
2017/04/05 | 13,520 | 13,550 | 13,430 | 13,480 | 47,891 |
2017/04/04 | 13,710 | 13,730 | 13,530 | 13,620 | 112,791 |
2017/04/03 | 13,750 | 13,780 | 13,680 | 13,740 | 94,025 |
2017/03/31 | 13,910 | 13,910 | 13,680 | 13,680 | 14,043 |
2017/03/30 | 13,910 | 13,930 | 13,790 | 13,790 | 28,626 |
2017/03/29 | 13,960 | 13,980 | 13,900 | 13,930 | 27,217 |
2017/03/28 | 13,770 | 13,850 | 13,770 | 13,840 | 23,702 |
2017/03/27 | 13,720 | 13,740 | 13,630 | 13,660 | 38,363 |
2017/03/24 | 13,710 | 13,870 | 13,710 | 13,830 | 61,968 |
2017/03/23 | 13,710 | 13,730 | 13,660 | 13,730 | 36,589 |
2017/03/22 | 13,770 | 13,830 | 13,710 | 13,710 | 157,150 |
2017/03/21 | 14,010 | 14,040 | 13,950 | 14,020 | 86,779 |
2017/03/17 | 14,040 | 14,070 | 14,030 | 14,060 | 12,827 |
2017/03/16 | 14,030 | 14,140 | 14,020 | 14,110 | 60,687 |
2017/03/15 | 14,070 | 14,130 | 14,060 | 14,130 | 10,175 |
2017/03/14 | 14,150 | 14,150 | 14,120 | 14,140 | 29,386 |
2017/03/13 | 14,080 | 14,160 | 14,070 | 14,150 | 19,136 |
2017/03/10 | 14,040 | 14,130 | 14,040 | 14,130 | 39,016 |
2017/03/09 | 13,950 | 13,950 | 13,910 | 13,940 | 13,697 |
2017/03/08 | 13,930 | 13,940 | 13,860 | 13,910 | 35,736 |
2017/03/07 | 13,930 | 13,960 | 13,930 | 13,960 | 5,848 |
2017/03/06 | 13,970 | 13,970 | 13,910 | 13,940 | 25,629 |
2017/03/03 | 14,030 | 14,050 | 13,940 | 13,980 | 46,553 |
2017/03/02 | 14,130 | 14,150 | 14,050 | 14,060 | 29,757 |
2017/03/01 | 13,830 | 13,950 | 13,810 | 13,930 | 30,093 |
2017/02/28 | 13,850 | 13,910 | 13,780 | 13,790 | 10,864 |
2017/02/27 | 13,800 | 13,820 | 13,700 | 13,780 | 108,156 |
2017/02/24 | 13,900 | 13,990 | 13,890 | 13,910 | 51,684 |
2017/02/23 | 13,980 | 13,990 | 13,900 | 13,970 | 14,260 |
2017/02/22 | 14,020 | 14,020 | 13,950 | 13,980 | 12,237 |
2017/02/21 | 13,900 | 13,990 | 13,900 | 13,980 | 17,905 |
2017/02/20 | 13,860 | 13,910 | 13,800 | 13,900 | 16,834 |
2017/02/17 | 13,880 | 13,900 | 13,830 | 13,870 | 36,398 |
2017/02/16 | 13,950 | 13,970 | 13,870 | 13,930 | 49,164 |
2017/02/15 | 13,960 | 14,000 | 13,950 | 13,950 | 17,263 |
2017/02/14 | 14,020 | 14,020 | 13,810 | 13,810 | 34,865 |
2017/02/13 | 13,990 | 14,020 | 13,940 | 13,960 | 153,033 |
2017/02/10 | 13,820 | 13,900 | 13,780 | 13,880 | 178,289 |
2017/02/09 | 13,620 | 13,650 | 13,580 | 13,610 | 6,342 |
2017/02/08 | 13,620 | 13,700 | 13,620 | 13,690 | 2,119 |
2017/02/07 | 13,570 | 13,660 | 13,550 | 13,630 | 4,001 |
2017/02/06 | 13,760 | 13,760 | 13,600 | 13,650 | 5,587 |
2017/02/03 | 13,640 | 13,680 | 13,560 | 13,590 | 10,888 |
2017/02/02 | 13,770 | 13,770 | 13,550 | 13,590 | 12,614 |
2017/02/01 | 13,590 | 13,730 | 13,550 | 13,730 | 37,580 |
2017/01/31 | 13,690 | 13,770 | 13,670 | 13,670 | 28,686 |
2017/01/30 | 13,860 | 13,870 | 13,800 | 13,860 | 8,366 |
2017/01/27 | 13,950 | 13,970 | 13,900 | 13,910 | 30,748 |
2017/01/26 | 13,800 | 13,890 | 13,780 | 13,890 | 55,176 |
2017/01/25 | 13,740 | 13,750 | 13,610 | 13,630 | 24,125 |
2017/01/24 | 13,520 | 13,580 | 13,490 | 13,510 | 43,014 |
2017/01/23 | 13,620 | 13,670 | 13,580 | 13,580 | 14,969 |
2017/01/20 | 13,720 | 13,800 | 13,700 | 13,780 | 30,707 |
2017/01/19 | 13,720 | 13,770 | 13,670 | 13,720 | 21,595 |
2017/01/18 | 13,500 | 13,610 | 13,410 | 13,590 | 60,981 |
2017/01/17 | 13,690 | 13,700 | 13,530 | 13,530 | 82,211 |
2017/01/16 | 13,820 | 13,850 | 13,700 | 13,730 | 18,071 |
2017/01/13 | 13,750 | 13,860 | 13,750 | 13,860 | 14,675 |
2017/01/12 | 13,870 | 13,870 | 13,690 | 13,750 | 49,818 |
2017/01/11 | 13,890 | 13,920 | 13,870 | 13,900 | 22,812 |
2017/01/10 | 13,920 | 13,980 | 13,810 | 13,830 | 25,381 |
2017/01/06 | 13,810 | 13,970 | 13,810 | 13,930 | 33,356 |
2017/01/05 | 14,000 | 14,010 | 13,930 | 13,960 | 85,087 |
2017/01/04 | 13,780 | 13,960 | 13,780 | 13,950 | 35,670 |