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
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

このページの先頭へ