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
2019/12/30 15,470 15,490 15,420 15,440 506
2019/12/27 15,560 15,600 15,530 15,530 1,245
2019/12/26 15,410 15,500 15,410 15,490 2,311
2019/12/25 15,450 15,460 15,420 15,420 437
2019/12/24 15,530 15,530 15,460 15,480 3,844
2019/12/23 15,560 15,560 15,460 15,460 1,552
2019/12/20 15,550 15,560 15,460 15,500 14,790
2019/12/19 15,560 15,590 15,520 15,530 5,841
2019/12/18 15,650 15,650 15,550 15,560 2,988
2019/12/17 15,620 15,640 15,590 15,640 7,029
2019/12/16 15,560 15,600 15,550 15,550 3,586
2019/12/13 15,460 15,620 15,250 15,580 80,045
2019/12/12 15,400 15,400 15,300 15,320 1,144
2019/12/11 15,390 15,390 15,340 15,350 574
2019/12/10 15,390 15,420 15,390 15,390 1,351
2019/12/09 15,450 15,450 15,340 15,400 3,690
2019/12/06 15,330 15,360 15,310 15,320 5,527
2019/12/05 15,310 15,350 15,280 15,310 11,840
2019/12/04 15,190 15,250 15,160 15,230 3,766
2019/12/03 15,200 15,300 15,170 15,280 10,759
2019/12/02 15,270 15,380 15,270 15,350 14,101
2019/11/29 15,320 15,350 15,210 15,220 5,061
2019/11/28 15,320 15,340 15,270 15,290 9,247
2019/11/27 15,320 15,360 15,320 15,320 23,853
2019/11/26 15,330 15,390 15,280 15,280 26,760
2019/11/25 15,240 15,270 15,210 15,230 16,385
2019/11/22 15,140 15,200 15,130 15,150 8,509
2019/11/21 15,120 15,130 14,930 15,110 21,736
2019/11/20 15,100 15,190 15,080 15,130 3,207
2019/11/19 15,190 15,210 15,140 15,180 21,582
2019/11/18 15,170 15,210 15,150 15,210 3,651
2019/11/15 15,100 15,200 15,090 15,190 1,071
2019/11/14 15,220 15,220 15,030 15,070 2,141
2019/11/13 15,260 15,280 15,210 15,210 3,262
2019/11/12 15,230 15,320 15,210 15,300 2,293
2019/11/11 15,270 15,310 15,240 15,240 3,206
2019/11/08 15,370 15,380 15,210 15,240 10,470
2019/11/07 15,200 15,230 15,180 15,220 16,849
2019/11/06 15,240 15,240 15,130 15,180 8,632
2019/11/05 15,150 15,220 15,100 15,180 13,663
2019/11/01 14,840 14,940 14,840 14,940 1,896
2019/10/31 14,940 14,960 14,910 14,940 7,163
2019/10/30 14,920 14,940 14,900 14,930 31,917
2019/10/29 14,850 14,910 14,850 14,900 14,972
2019/10/28 14,800 14,820 14,780 14,780 2,344
2019/10/25 14,780 14,780 14,740 14,770 7,931
2019/10/24 14,770 14,780 14,740 14,740 8,423
2019/10/23 14,650 14,690 14,540 14,680 3,591
2019/10/21 14,580 14,620 14,570 14,600 1,271
2019/10/18 14,610 14,630 14,520 14,550 66,921
2019/10/17 14,590 14,620 14,560 14,580 16,107
2019/10/16 14,660 14,750 14,600 14,620 13,315
2019/10/15 14,470 14,540 14,470 14,520 25,483
2019/10/11 14,310 14,320 14,250 14,300 1,402
2019/10/10 14,150 14,190 14,030 14,170 4,572
2019/10/09 14,090 14,170 14,090 14,150 214
2019/10/08 14,150 14,230 14,150 14,210 3,150
2019/10/07 14,090 14,240 14,080 14,090 1,427
2019/10/04 14,010 14,110 14,000 14,110 7,589
2019/10/03 14,200 14,230 14,140 14,220 15,959
2019/10/02 14,410 14,460 14,400 14,460 41,078
2019/10/01 14,470 14,550 14,420 14,470 402,224
2019/09/30 14,430 14,450 14,330 14,350 27,745
2019/09/27 14,550 14,590 14,400 14,500 1,379
2019/09/26 14,610 14,670 14,480 14,500 20,760
2019/09/25 14,410 14,550 14,400 14,540 12,180
2019/09/24 14,470 14,600 14,470 14,530 10,009
2019/09/20 14,530 14,570 14,460 14,460 19,793
2019/09/19 14,460 14,600 14,460 14,500 8,588
2019/09/18 14,490 14,490 14,390 14,420 2,194
2019/09/17 14,430 14,520 14,390 14,450 12,540
2019/09/13 14,370 14,440 14,300 14,430 13,890
2019/09/12 14,280 14,350 14,260 14,310 1,777
2019/09/11 14,020 14,200 14,020 14,180 1,325
2019/09/10 13,980 14,050 13,960 13,960 5,014
2019/09/09 13,800 13,940 13,800 13,910 1,637
2019/09/06 13,810 13,860 13,790 13,790 1,404
2019/09/05 13,600 13,820 13,600 13,780 5,725
2019/09/04 13,500 13,560 13,500 13,530 1,261
2019/09/03 13,520 13,580 13,480 13,550 1,692
2019/09/02 13,550 13,550 13,490 13,500 2,073
2019/08/30 13,480 13,550 13,470 13,530 5,346
2019/08/29 13,430 13,430 13,320 13,380 1,276
2019/08/28 13,390 13,400 13,380 13,390 1,121
2019/08/27 13,370 13,430 13,360 13,360 2,008
2019/08/26 13,180 13,320 13,160 13,310 2,725
2019/08/23 13,460 13,480 13,440 13,470 1,392
2019/08/22 13,470 13,480 13,400 13,410 1,604
2019/08/21 13,350 13,410 13,350 13,410 1,609
2019/08/20 13,440 13,480 13,410 13,470 2,236
2019/08/19 13,420 13,430 13,350 13,390 2,269
2019/08/16 13,290 13,370 13,280 13,340 3,860
2019/08/15 13,220 13,330 13,210 13,320 4,640
2019/08/14 13,540 13,540 13,370 13,420 3,153
2019/08/13 13,320 13,400 13,310 13,400 5,302
2019/08/09 13,520 13,560 13,500 13,510 3,416
2019/08/08 13,410 13,480 13,370 13,480 2,298
2019/08/07 13,440 13,460 13,390 13,420 2,148
2019/08/06 13,100 13,430 13,060 13,420 8,652
2019/08/05 13,760 13,770 13,350 13,500 7,049
2019/08/02 13,770 13,810 13,680 13,790 13,446
2019/08/01 13,910 14,020 13,880 14,020 2,105
2019/07/31 13,960 14,010 13,940 13,990 7,939
2019/07/30 14,050 14,080 14,020 14,060 9,511
2019/07/29 14,020 14,020 13,950 14,000 4,906
2019/07/26 14,000 14,050 13,970 14,050 2,459
2019/07/25 14,130 14,130 14,060 14,100 13,038
2019/07/24 14,080 14,080 14,040 14,050 4,456
2019/07/23 13,930 14,050 13,880 14,020 2,010
2019/07/22 13,950 13,950 13,900 13,900 1,348
2019/07/19 13,750 13,990 13,750 13,980 2,915
2019/07/18 13,890 13,910 13,700 13,700 9,482
2019/07/17 13,980 14,010 13,950 13,980 1,568
2019/07/16 14,030 14,050 13,980 14,020 2,941
2019/07/12 14,120 14,130 14,070 14,080 1,754
2019/07/11 14,050 14,110 14,050 14,100 2,062
2019/07/10 13,980 14,050 13,980 14,020 1,731
2019/07/09 14,110 14,150 14,020 14,040 3,003
2019/07/08 14,200 14,200 14,080 14,080 2,702
2019/07/05 14,210 14,220 14,180 14,210 2,447
2019/07/04 14,150 14,190 14,150 14,170 2,151
2019/07/03 14,130 14,130 14,030 14,100 1,804
2019/07/02 14,180 14,200 14,160 14,180 2,636
2019/07/01 14,100 14,170 14,030 14,160 4,379
2019/06/28 13,850 13,920 13,820 13,860 1,929
2019/06/27 13,750 13,880 13,750 13,870 2,445
2019/06/26 13,760 13,760 13,710 13,720 3,051
2019/06/25 13,790 13,880 13,760 13,770 13,487
2019/06/24 13,670 13,840 13,670 13,810 2,789
2019/06/21 13,920 13,930 13,790 13,810 3,243
2019/06/20 13,930 13,950 13,910 13,920 2,153
2019/06/19 13,820 13,890 13,820 13,880 2,894
2019/06/18 13,760 13,780 13,630 13,650 4,272
2019/06/17 13,720 13,790 13,720 13,730 1,283
2019/06/14 13,750 13,790 13,700 13,780 1,941
2019/06/13 13,840 13,840 13,680 13,750 2,998
2019/06/12 13,840 13,930 13,830 13,830 4,464
2019/06/11 13,840 13,930 13,840 13,910 2,088
2019/06/10 13,780 13,870 13,780 13,860 3,309
2019/06/07 13,670 13,670 13,610 13,650 2,942
2019/06/06 13,650 13,650 13,590 13,610 2,173
2019/06/05 13,590 13,650 13,560 13,620 3,142
2019/06/04 13,450 13,450 13,330 13,390 3,214
2019/06/03 13,360 13,400 13,310 13,400 8,858
2019/05/31 13,610 14,160 13,500 13,520 33,855
2019/05/30 13,650 13,680 13,580 13,650 3,814
2019/05/29 13,800 13,800 13,610 13,700 4,593
2019/05/28 13,880 13,880 13,820 13,840 2,545
2019/05/27 13,820 13,850 13,770 13,800 1,650
2019/05/24 13,790 13,790 13,640 13,750 6,027
2019/05/23 13,760 13,780 13,720 13,740 7,105
2019/05/22 13,970 13,970 13,790 13,790 1,789
2019/05/21 13,790 13,890 13,790 13,830 2,369
2019/05/20 13,920 13,960 13,860 13,860 5,866
2019/05/17 13,840 13,950 13,800 13,870 3,624
2019/05/16 13,800 13,800 13,650 13,720 5,197
2019/05/15 13,750 13,780 13,650 13,760 3,049
2019/05/14 13,480 13,710 13,450 13,710 11,236
2019/05/13 13,900 13,900 13,720 13,740 3,578
2019/05/10 13,800 13,930 13,730 13,800 7,223
2019/05/09 13,940 13,940 13,800 13,820 9,038
2019/05/08 14,090 14,090 13,960 13,990 4,892
2019/05/07 14,400 14,400 14,230 14,240 2,467
2019/04/26 14,330 14,430 14,290 14,430 7,307
2019/04/25 14,370 14,450 14,350 14,430 2,367
2019/04/24 14,500 14,510 14,320 14,350 2,868
2019/04/23 14,430 14,470 14,400 14,430 3,211
2019/04/22 14,350 14,440 14,350 14,420 913
2019/04/19 14,480 14,480 14,390 14,420 2,293
2019/04/18 14,510 14,520 14,350 14,360 2,020
2019/04/17 14,480 14,540 14,480 14,490 34,921
2019/04/16 14,440 14,530 14,440 14,470 2,839
2019/04/15 14,470 14,530 14,470 14,480 13,767
2019/04/12 14,400 14,400 14,270 14,300 4,067
2019/04/11 14,280 14,340 14,260 14,320 1,633
2019/04/10 14,310 14,350 14,280 14,350 2,763
2019/04/09 14,420 14,420 14,370 14,420 2,311
2019/04/08 14,500 14,510 14,410 14,430 2,696
2019/04/05 14,420 14,500 14,420 14,480 3,652
2019/04/04 14,490 14,490 14,430 14,430 3,342
2019/04/03 14,490 14,490 14,340 14,440 9,395
2019/04/02 14,730 14,740 14,530 14,560 10,250
2019/04/01 14,590 14,650 14,560 14,580 10,042
2019/03/29 14,400 14,420 14,350 14,360 6,150
2019/03/28 14,360 14,380 14,240 14,260 11,900
2019/03/27 14,460 14,510 14,400 14,490 1,315
2019/03/26 14,210 14,450 14,210 14,450 4,969
2019/03/25 14,170 14,170 14,020 14,080 10,247
2019/03/22 14,420 14,440 14,370 14,420 3,037
2019/03/20 14,350 14,420 14,350 14,400 3,013
2019/03/19 14,380 14,390 14,310 14,370 2,499
2019/03/18 14,380 14,410 14,330 14,390 17,620
2019/03/15 14,230 14,350 14,230 14,310 3,828
2019/03/14 14,310 14,330 14,180 14,180 3,680
2019/03/13 14,300 14,310 14,150 14,220 1,998
2019/03/12 14,290 14,380 14,270 14,310 33,300
2019/03/11 14,060 14,130 14,010 14,130 3,992
2019/03/08 14,140 14,200 14,020 14,030 14,159
2019/03/07 14,300 14,320 14,250 14,290 6,180
2019/03/06 14,430 14,430 14,380 14,400 2,968
2019/03/05 14,410 14,460 14,390 14,430 1,892
2019/03/04 14,510 14,530 14,470 14,490 10,532
2019/03/01 14,370 14,420 14,360 14,390 7,027
2019/02/28 14,420 14,420 14,300 14,300 2,165
2019/02/27 14,420 14,470 14,420 14,430 3,331
2019/02/26 14,460 14,480 14,380 14,400 5,185
2019/02/25 14,410 14,460 14,410 14,430 4,091
2019/02/22 14,300 14,350 14,290 14,340 1,781
2019/02/21 14,360 14,430 14,300 14,390 1,736
2019/02/20 14,310 14,400 14,310 14,360 3,015
2019/02/19 14,250 14,320 14,250 14,320 1,884
2019/02/18 14,290 14,290 14,220 14,250 7,172
2019/02/15 14,060 14,070 13,990 14,040 4,379
2019/02/14 14,180 14,230 14,150 14,160 10,410
2019/02/13 14,110 14,190 14,080 14,150 9,633
2019/02/12 13,780 14,040 13,780 13,990 6,356
2019/02/08 13,810 13,840 13,680 13,710 7,445
2019/02/07 14,080 14,080 13,940 13,990 3,088
2019/02/06 14,140 14,180 14,100 14,100 9,267
2019/02/05 14,150 14,160 14,080 14,090 25,704
2019/02/04 14,010 14,110 14,010 14,100 3,343
2019/02/01 13,970 14,050 13,940 13,970 12,045
2019/01/31 14,020 14,040 13,940 13,950 3,225
2019/01/30 13,890 13,890 13,800 13,800 4,388
2019/01/29 13,790 13,870 13,740 13,870 2,539
2019/01/28 13,900 13,920 13,840 13,840 1,416
2019/01/25 13,820 13,970 13,820 13,920 4,352
2019/01/24 13,720 13,820 13,690 13,820 1,907
2019/01/23 13,760 13,850 13,750 13,780 21,471
2019/01/22 13,960 13,970 13,820 13,840 2,711
2019/01/21 14,000 14,010 13,920 13,950 8,996
2019/01/18 13,770 13,900 13,750 13,870 3,640
2019/01/17 13,750 13,780 13,690 13,720 3,075
2019/01/16 13,740 13,740 13,620 13,670 3,619
2019/01/15 13,500 13,740 13,500 13,700 2,526
2019/01/11 13,620 13,660 13,570 13,590 3,067
2019/01/10 13,560 13,570 13,470 13,520 5,740
2019/01/09 13,650 13,700 13,620 13,670 3,622
2019/01/08 13,520 13,600 13,470 13,520 8,983
2019/01/07 13,490 13,530 13,430 13,450 6,753
2019/01/04 13,000 13,070 12,880 13,070 13,420

このページの先頭へ