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
2018/12/28 13,310 13,350 13,250 13,300 6,945
2018/12/27 13,290 13,440 13,190 13,360 11,075
2018/12/26 12,760 12,880 12,560 12,790 14,227
2018/12/25 12,750 12,780 12,570 12,640 71,471
2018/12/21 13,410 13,430 13,180 13,240 24,484
2018/12/20 13,710 13,790 13,450 13,520 26,643
2018/12/19 13,900 13,900 13,750 13,850 11,226
2018/12/18 14,000 14,040 13,900 13,910 4,749
2018/12/17 14,150 14,220 14,130 14,160 5,754
2018/12/14 14,340 14,340 14,120 14,120 3,800
2018/12/13 14,330 14,400 14,300 14,330 3,032
2018/12/12 14,100 14,280 14,100 14,260 9,073
2018/12/11 14,120 14,120 13,940 13,980 15,507
2018/12/10 14,090 14,140 14,050 14,100 14,801
2018/12/07 14,350 14,390 14,260 14,360 2,962
2018/12/06 14,410 14,440 14,170 14,270 17,767
2018/12/05 14,350 14,560 14,350 14,520 20,520
2018/12/04 14,940 14,940 14,600 14,600 10,283
2018/12/03 14,960 15,010 14,900 14,940 40,961
2018/11/30 14,690 14,780 14,690 14,760 2,025
2018/11/29 14,770 14,810 14,690 14,690 3,408
2018/11/28 14,610 14,660 14,550 14,630 3,519
2018/11/27 14,550 14,590 14,490 14,560 2,369
2018/11/26 14,410 14,500 14,390 14,480 4,875
2018/11/22 14,350 14,450 14,320 14,430 5,274
2018/11/21 14,180 14,340 14,170 14,330 18,611
2018/11/20 14,400 14,460 14,360 14,430 7,086
2018/11/19 14,430 14,560 14,430 14,530 3,540
2018/11/16 14,560 14,600 14,450 14,470 3,256
2018/11/15 14,490 14,540 14,450 14,530 3,655
2018/11/14 14,570 14,640 14,530 14,570 3,149
2018/11/13 14,490 14,560 14,380 14,530 10,015
2018/11/12 14,750 14,870 14,720 14,840 2,749
2018/11/09 14,940 14,950 14,810 14,830 5,808
2018/11/08 14,940 14,970 14,890 14,920 11,000
2018/11/07 14,750 14,890 14,610 14,660 24,965
2018/11/06 14,600 14,760 14,600 14,730 3,297
2018/11/05 14,580 14,640 14,540 14,570 6,930
2018/11/02 14,560 14,760 14,470 14,730 13,606
2018/11/01 14,570 14,570 14,430 14,470 6,547
2018/10/31 14,440 14,600 14,380 14,600 9,523
2018/10/30 14,090 14,380 14,090 14,300 9,895
2018/10/29 14,260 14,340 14,130 14,130 9,239
2018/10/26 14,370 14,370 14,070 14,180 12,822
2018/10/25 14,290 14,340 14,180 14,210 29,682
2018/10/24 14,760 14,760 14,540 14,670 10,618
2018/10/23 14,930 14,930 14,640 14,660 33,652
2018/10/22 14,920 15,090 14,870 15,050 8,019
2018/10/19 14,920 15,040 14,890 15,030 16,349
2018/10/18 15,280 15,280 15,100 15,120 9,271
2018/10/17 15,190 15,250 15,140 15,210 11,274
2018/10/16 14,870 15,000 14,860 14,990 16,985
2018/10/15 15,000 15,010 14,870 14,880 40,595
2018/10/12 14,970 15,200 14,970 15,120 50,333
2018/10/11 15,130 15,260 15,050 15,110 47,158
2018/10/10 15,730 15,750 15,600 15,670 10,130
2018/10/09 15,780 15,790 15,620 15,660 5,970
2018/10/05 15,910 15,970 15,870 15,920 16,094
2018/10/04 16,170 16,170 15,960 15,980 14,198
2018/10/03 16,150 16,190 16,000 16,020 22,814
2018/10/02 16,380 16,460 16,310 16,340 12,632
2018/10/01 16,270 16,330 16,220 16,280 25,457
2018/09/28 16,270 16,370 16,230 16,310 158,475
2018/09/27 16,240 16,330 16,100 16,130 41,967
2018/09/26 16,200 16,300 16,190 16,300 4,749
2018/09/25 16,030 16,170 16,020 16,160 16,146
2018/09/21 16,000 16,060 15,960 16,030 21,287
2018/09/20 15,950 15,950 15,830 15,900 25,663
2018/09/19 15,860 15,930 15,820 15,870 41,727
2018/09/18 15,330 15,650 15,330 15,630 31,926
2018/09/14 15,280 15,360 15,280 15,360 4,064
2018/09/13 15,070 15,230 15,070 15,190 1,225
2018/09/12 15,070 15,100 14,960 15,030 11,175
2018/09/11 15,000 15,090 15,000 15,090 16,957
2018/09/10 14,890 15,010 14,890 14,980 2,247
2018/09/07 14,940 14,960 14,860 14,960 17,342
2018/09/06 15,050 15,060 15,000 15,010 6,324
2018/09/05 15,210 15,210 15,100 15,130 22,010
2018/09/04 15,290 15,290 15,200 15,240 4,796
2018/09/03 15,330 15,330 15,230 15,260 1,574
2018/08/31 15,320 15,410 15,300 15,380 7,721
2018/08/30 15,500 15,500 15,390 15,400 1,973
2018/08/29 15,360 15,460 15,360 15,420 5,341
2018/08/28 15,430 15,460 15,350 15,350 3,427
2018/08/27 15,220 15,350 15,210 15,310 1,152
2018/08/24 15,170 15,170 15,100 15,150 3,647
2018/08/23 15,090 15,120 15,050 15,070 1,298
2018/08/22 15,000 15,100 14,970 15,080 2,386
2018/08/21 15,000 15,060 14,930 14,970 20,289
2018/08/20 15,050 15,070 15,010 15,030 975
2018/08/17 15,050 15,110 15,040 15,070 12,900
2018/08/16 14,920 15,040 14,830 15,020 26,576
2018/08/15 15,190 15,210 15,010 15,060 3,829
2018/08/14 15,020 15,170 15,010 15,160 9,895
2018/08/13 15,140 15,140 14,920 14,950 34,800
2018/08/10 15,430 15,430 15,240 15,270 26,587
2018/08/09 15,450 15,460 15,380 15,440 2,075
2018/08/08 15,500 15,580 15,480 15,480 4,686
2018/08/07 15,400 15,490 15,380 15,490 5,231
2018/08/06 15,440 15,500 15,370 15,370 2,522
2018/08/03 15,550 15,550 15,440 15,460 6,508
2018/08/02 15,680 15,700 15,500 15,510 4,816
2018/08/01 15,650 15,700 15,580 15,690 3,858
2018/07/31 15,600 15,670 15,500 15,540 82,769
2018/07/30 15,700 15,700 15,630 15,660 1,831
2018/07/27 15,680 15,740 15,680 15,730 906
2018/07/26 15,670 15,680 15,620 15,650 8,733
2018/07/25 15,540 15,600 15,540 15,540 1,394
2018/07/24 15,540 15,540 15,470 15,490 4,106
2018/07/23 15,430 15,510 15,410 15,430 4,422
2018/07/20 15,510 15,580 15,420 15,510 6,550
2018/07/19 15,580 15,620 15,520 15,530 2,123
2018/07/18 15,630 15,640 15,540 15,540 17,657
2018/07/17 15,400 15,570 15,400 15,490 5,423
2018/07/13 15,310 15,410 15,300 15,390 8,161
2018/07/12 15,180 15,250 15,170 15,220 4,351
2018/07/11 15,120 15,170 15,020 15,120 18,797
2018/07/10 15,320 15,380 15,240 15,240 4,333
2018/07/09 15,090 15,230 15,080 15,200 9,924
2018/07/06 14,980 15,090 14,980 15,020 7,201
2018/07/05 15,000 15,010 14,870 14,920 47,919
2018/07/04 14,940 15,050 14,940 15,020 9,651
2018/07/03 15,090 15,110 14,920 15,020 52,081
2018/07/02 15,260 15,340 15,020 15,040 48,031
2018/06/29 15,350 15,350 15,240 15,320 9,446
2018/06/28 15,310 15,330 15,240 15,330 8,745
2018/06/27 15,400 15,410 15,320 15,360 5,861
2018/06/26 15,260 15,380 15,220 15,380 5,881
2018/06/25 15,500 15,500 15,340 15,360 2,752
2018/06/22 15,360 15,490 15,360 15,470 2,968
2018/06/21 15,510 15,600 15,500 15,530 12,034
2018/06/20 15,460 15,560 15,340 15,540 14,054
2018/06/19 15,640 15,670 15,470 15,470 8,400
2018/06/18 15,830 15,830 15,650 15,720 1,693
2018/06/15 15,870 15,870 15,810 15,840 6,369
2018/06/14 15,850 15,890 15,790 15,790 4,835
2018/06/13 15,890 15,960 15,890 15,950 9,299
2018/06/12 15,890 15,950 15,820 15,860 15,911
2018/06/11 15,740 15,840 15,740 15,810 10,951
2018/06/08 15,820 15,870 15,760 15,760 19,781
2018/06/07 15,810 15,850 15,810 15,830 19,754
2018/06/06 15,720 15,770 15,700 15,740 2,018
2018/06/05 15,750 15,790 15,690 15,720 23,662
2018/06/04 15,630 15,750 15,630 15,700 2,787
2018/06/01 15,450 15,560 15,420 15,480 7,393
2018/05/31 15,460 15,510 15,420 15,480 3,131
2018/05/30 15,390 15,420 15,340 15,380 11,274
2018/05/29 15,650 15,670 15,550 15,600 6,186
2018/05/28 15,690 15,720 15,650 15,680 4,620
2018/05/25 15,650 15,700 15,620 15,700 8,650
2018/05/24 15,850 15,850 15,660 15,690 15,731
2018/05/23 15,940 16,000 15,840 15,900 8,145
2018/05/22 16,020 16,030 15,980 16,000 11,868
2018/05/21 16,030 16,090 16,020 16,030 34,081
2018/05/18 16,040 16,050 15,980 16,050 81,009
2018/05/17 15,970 16,010 15,950 15,980 34,986
2018/05/16 15,900 15,960 15,900 15,900 10,246
2018/05/15 15,980 16,020 15,960 15,960 16,206
2018/05/14 15,870 15,990 15,870 15,970 6,783
2018/05/11 15,750 15,870 15,750 15,870 4,570
2018/05/10 15,700 15,730 15,660 15,700 8,708
2018/05/09 15,720 15,720 15,640 15,680 6,880
2018/05/08 15,700 15,790 15,700 15,760 6,543
2018/05/07 15,710 15,720 15,620 15,690 2,709
2018/05/02 15,740 15,750 15,660 15,700 3,200
2018/05/01 15,690 15,730 15,670 15,720 1,097
2018/04/27 15,770 15,770 15,690 15,730 6,506
2018/04/26 15,680 15,720 15,650 15,690 5,545
2018/04/25 15,580 15,670 15,550 15,650 4,195
2018/04/24 15,600 15,670 15,570 15,670 12,918
2018/04/23 15,530 15,560 15,480 15,500 2,659
2018/04/20 15,510 15,550 15,460 15,500 4,928
2018/04/19 15,570 15,620 15,490 15,510 6,814
2018/04/18 15,400 15,530 15,390 15,510 13,546
2018/04/17 15,370 15,400 15,320 15,360 3,216
2018/04/16 15,340 15,400 15,330 15,390 3,292
2018/04/13 15,310 15,380 15,300 15,320 785
2018/04/12 15,280 15,280 15,220 15,250 9,810
2018/04/11 15,400 15,400 15,310 15,330 5,110
2018/04/10 15,250 15,450 15,230 15,340 9,318
2018/04/09 15,230 15,340 15,210 15,300 5,066
2018/04/06 15,300 15,350 15,250 15,250 7,875
2018/04/05 15,220 15,360 15,180 15,280 10,941
2018/04/04 15,140 15,170 15,060 15,130 6,300
2018/04/03 15,130 15,280 15,090 15,260 33,555
2018/04/02 15,380 15,410 15,280 15,280 29,369
2018/03/30 15,350 15,380 15,280 15,340 11,979
2018/03/29 15,320 15,320 15,110 15,240 9,290
2018/03/28 15,020 15,210 15,000 15,210 35,546
2018/03/27 14,990 15,210 14,960 15,200 31,471
2018/03/26 14,660 14,800 14,600 14,800 26,242
2018/03/23 14,960 14,980 14,730 14,740 50,693
2018/03/22 15,190 15,320 15,170 15,310 5,083
2018/03/20 15,150 15,220 15,100 15,220 23,032
2018/03/19 15,330 15,360 15,210 15,240 7,710
2018/03/16 15,490 15,490 15,360 15,410 2,737
2018/03/15 15,400 15,470 15,310 15,440 3,919
2018/03/14 15,410 15,470 15,400 15,440 38,060
2018/03/13 15,400 15,540 15,360 15,540 2,412
2018/03/12 15,450 15,490 15,380 15,450 12,897
2018/03/09 15,300 15,440 15,170 15,190 16,715
2018/03/08 15,260 15,260 15,130 15,150 2,903
2018/03/07 15,100 15,270 15,100 15,160 19,760
2018/03/06 15,270 15,310 15,190 15,220 33,395
2018/03/05 15,040 15,100 14,960 15,030 31,128
2018/03/02 15,130 15,170 15,060 15,130 62,418
2018/03/01 15,550 15,550 15,360 15,400 18,925
2018/02/28 15,820 15,860 15,660 15,670 9,925
2018/02/27 15,840 15,910 15,820 15,850 9,218
2018/02/26 15,720 15,740 15,660 15,710 28,672
2018/02/23 15,500 15,580 15,460 15,580 848
2018/02/22 15,510 15,510 15,380 15,440 16,575
2018/02/21 15,650 15,690 15,520 15,610 9,069
2018/02/20 15,700 15,700 15,530 15,610 9,957
2018/02/19 15,570 15,740 15,540 15,740 9,588
2018/02/16 15,390 15,520 15,330 15,420 11,438
2018/02/15 15,290 15,350 15,230 15,270 8,161
2018/02/14 15,270 15,330 15,040 15,140 26,620
2018/02/13 15,590 15,590 15,230 15,250 37,211
2018/02/09 15,160 15,400 15,160 15,400 24,290
2018/02/08 15,600 15,730 15,550 15,660 14,126
2018/02/07 15,950 16,010 15,510 15,510 19,727
2018/02/06 15,530 15,570 15,180 15,500 127,756
2018/02/05 16,280 16,290 16,150 16,170 41,912
2018/02/02 16,510 16,540 16,380 16,520 16,453
2018/02/01 16,380 16,560 16,380 16,540 2,064
2018/01/31 16,380 16,480 16,270 16,270 11,660
2018/01/30 16,670 16,670 16,430 16,480 41,877
2018/01/29 16,690 16,750 16,660 16,680 2,335
2018/01/26 16,790 16,800 16,670 16,680 9,617
2018/01/25 16,760 16,810 16,710 16,740 11,468
2018/01/24 16,910 16,960 16,870 16,880 10,171
2018/01/23 16,890 16,970 16,860 16,960 12,015
2018/01/22 16,770 16,820 16,730 16,820 19,953
2018/01/19 16,760 16,780 16,710 16,780 18,326
2018/01/18 16,950 16,950 16,650 16,670 28,292
2018/01/17 16,710 16,800 16,710 16,790 16,748
2018/01/16 16,710 16,820 16,700 16,800 13,009
2018/01/15 16,760 16,780 16,710 16,710 871
2018/01/12 16,720 16,720 16,610 16,640 17,836
2018/01/11 16,690 16,760 16,660 16,760 28,075
2018/01/10 16,780 16,820 16,750 16,780 6,941
2018/01/09 16,850 16,850 16,730 16,780 18,976
2018/01/05 16,610 16,690 16,590 16,670 10,645
2018/01/04 16,330 16,530 16,330 16,530 32,982

このページの先頭へ