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
2020/12/30 16,440 16,500 16,380 16,390 2,755
2020/12/29 16,300 16,560 16,300 16,560 19,034
2020/12/28 16,150 16,210 16,150 16,210 1,110
2020/12/25 16,100 16,130 16,100 16,100 466
2020/12/24 16,080 16,170 16,050 16,070 2,195
2020/12/23 16,010 16,040 15,950 15,990 750
2020/12/22 16,050 16,100 15,910 15,970 1,992
2020/12/21 16,270 16,350 16,110 16,170 597
2020/12/18 16,240 16,270 16,190 16,260 581
2020/12/17 16,190 16,240 16,180 16,230 763
2020/12/16 16,240 16,270 16,170 16,170 1,076
2020/12/15 16,210 16,230 16,130 16,140 936
2020/12/14 16,210 16,380 16,210 16,240 8,141
2020/12/11 16,130 16,200 16,060 16,150 8,278
2020/12/10 16,120 16,180 16,120 16,130 916
2020/12/09 15,960 16,190 15,960 16,180 6,913
2020/12/08 15,950 16,050 15,950 16,000 144
2020/12/07 16,250 16,250 16,030 16,030 3,542
2020/12/04 16,140 16,190 16,130 16,190 401
2020/12/03 16,150 16,260 16,120 16,180 5,427
2020/12/02 16,250 16,250 16,130 16,150 8,338
2020/12/01 16,050 16,160 16,050 16,100 5,525
2020/11/30 16,270 16,300 15,980 16,000 2,828
2020/11/27 16,200 16,330 16,180 16,300 5,206
2020/11/26 15,990 16,210 15,990 16,170 8,523
2020/11/25 16,200 16,290 16,050 16,050 22,298
2020/11/24 15,970 16,080 15,970 15,990 15,123
2020/11/20 15,610 15,680 15,610 15,680 2,861
2020/11/19 15,570 15,680 15,550 15,660 2,882
2020/11/18 15,670 15,690 15,570 15,610 10,582
2020/11/17 15,760 15,770 15,650 15,710 104,018
2020/11/16 15,580 15,740 15,580 15,680 6,327
2020/11/13 15,600 15,600 15,370 15,470 1,734
2020/11/12 15,680 15,740 15,570 15,700 22,219
2020/11/11 15,610 15,680 15,570 15,660 18,234
2020/11/10 15,500 15,560 15,370 15,370 44,224
2020/11/09 15,130 15,260 15,110 15,180 30,914
2020/11/06 14,890 15,030 14,890 15,010 35,198
2020/11/05 14,770 14,940 14,750 14,880 47,931
2020/11/04 14,710 14,780 14,640 14,740 2,064
2020/11/02 14,380 14,600 14,370 14,550 1,839
2020/10/30 14,480 14,480 14,240 14,280 1,682
2020/10/29 14,440 14,560 14,400 14,520 703
2020/10/28 14,500 14,580 14,480 14,570 1,290
2020/10/27 14,520 14,600 14,410 14,600 31,572
2020/10/26 14,620 14,690 14,590 14,590 436
2020/10/23 14,670 14,700 14,590 14,670 3,292
2020/10/22 14,670 14,680 14,590 14,610 2,221
2020/10/21 14,710 14,850 14,710 14,730 5,142
2020/10/20 14,750 14,770 14,630 14,660 90,060
2020/10/19 14,660 14,810 14,660 14,770 7,503
2020/10/16 14,680 14,700 14,590 14,590 2,628
2020/10/15 14,790 14,810 14,720 14,720 1,160
2020/10/14 14,800 14,860 14,800 14,830 1,256
2020/10/13 14,860 14,880 14,800 14,870 10,629
2020/10/12 14,860 14,860 14,750 14,820 3,691
2020/10/09 14,950 14,950 14,820 14,830 4,827
2020/10/08 14,890 14,960 14,860 14,900 24,478
2020/10/07 14,750 14,860 14,740 14,840 1,130
2020/10/06 14,850 14,870 14,780 14,820 2,589
2020/10/05 14,810 14,930 14,810 14,860 4,515
2020/10/02 14,880 14,900 14,580 14,610 2,954
2020/09/30 15,020 15,030 14,730 14,730 7,913
2020/09/29 14,980 15,160 14,960 15,100 8,937
2020/09/28 14,840 14,940 14,780 14,930 2,091
2020/09/25 14,770 14,780 14,680 14,720 6,501
2020/09/24 14,740 14,760 14,680 14,700 7,636
2020/09/23 14,760 14,850 14,740 14,800 11,910
2020/09/18 14,810 14,850 14,780 14,850 2,535
2020/09/17 14,830 14,850 14,750 14,770 1,812
2020/09/16 14,850 14,890 14,810 14,850 1,236
2020/09/15 14,870 14,890 14,810 14,840 2,267
2020/09/14 14,890 14,960 14,890 14,950 7,853
2020/09/11 14,700 14,840 14,700 14,800 8,700
2020/09/10 14,650 14,730 14,640 14,690 19,662
2020/09/09 14,460 14,560 14,430 14,560 5,023
2020/09/08 14,650 14,700 14,590 14,700 583
2020/09/07 14,600 14,670 14,580 14,600 2,430
2020/09/04 14,590 14,670 14,590 14,630 3,316
2020/09/03 14,870 14,870 14,770 14,770 4,512
2020/09/02 14,710 14,710 14,650 14,710 1,329
2020/09/01 14,630 14,670 14,570 14,650 1,637
2020/08/31 14,710 14,810 14,610 14,610 4,343
2020/08/28 14,650 14,810 14,400 14,520 8,559
2020/08/27 14,720 14,720 14,600 14,600 666
2020/08/26 14,670 14,700 14,640 14,680 1,824
2020/08/25 14,710 14,800 14,710 14,720 28,999
2020/08/24 14,520 14,560 14,480 14,540 284
2020/08/21 14,530 14,620 14,510 14,520 832
2020/08/20 14,530 14,580 14,450 14,450 1,088
2020/08/19 14,500 14,620 14,500 14,590 1,005
2020/08/18 14,570 14,580 14,470 14,550 1,411
2020/08/17 14,630 14,680 14,550 14,550 686
2020/08/14 14,710 14,710 14,650 14,650 38,927
2020/08/13 14,630 14,720 14,600 14,690 40,292
2020/08/12 14,380 14,510 14,360 14,480 2,888
2020/08/11 14,110 14,350 14,110 14,320 5,049
2020/08/07 13,990 14,030 13,930 14,000 517
2020/08/06 14,060 14,100 13,990 14,000 179
2020/08/05 13,990 14,060 13,950 14,060 250
2020/08/04 13,910 14,060 13,910 14,050 8,449
2020/08/03 13,760 13,770 13,650 13,750 1,999
2020/07/31 13,850 13,890 13,550 13,570 6,667
2020/07/30 14,050 14,060 13,900 13,940 372
2020/07/29 14,080 14,100 14,000 14,030 683
2020/07/28 14,250 14,340 14,170 14,170 5,132
2020/07/27 14,050 14,250 14,030 14,240 1,833
2020/07/22 14,290 14,310 14,210 14,210 406
2020/07/21 14,270 14,330 14,270 14,310 1,486
2020/07/20 14,300 14,300 14,180 14,260 833
2020/07/17 14,270 14,310 14,200 14,210 10,710
2020/07/16 14,360 14,370 14,250 14,260 4,239
2020/07/15 14,270 14,390 14,270 14,360 2,518
2020/07/14 14,160 14,200 14,130 14,180 383
2020/07/13 14,130 14,230 14,080 14,230 2,662
2020/07/10 14,100 14,100 13,940 13,960 416
2020/07/09 14,090 14,200 14,040 14,140 10,766
2020/07/08 14,160 14,290 14,120 14,120 617
2020/07/07 14,250 14,270 14,190 14,210 298
2020/07/06 14,040 14,280 14,040 14,260 2,536
2020/07/03 14,030 14,060 13,970 14,060 3,441
2020/07/02 13,980 14,040 13,900 13,970 284
2020/07/01 14,080 14,080 13,880 13,930 871
2020/06/30 14,210 14,210 14,030 14,030 301
2020/06/29 14,110 14,110 14,000 14,010 1,148
2020/06/26 14,170 14,250 14,170 14,210 652
2020/06/25 14,150 14,180 14,040 14,110 707
2020/06/24 14,290 14,300 14,250 14,270 3,551
2020/06/23 14,330 14,380 14,150 14,290 4,666
2020/06/22 14,230 14,300 14,210 14,230 4,301
2020/06/19 14,320 14,340 14,220 14,240 628
2020/06/18 14,310 14,310 14,140 14,250 365
2020/06/17 14,400 14,400 14,260 14,290 601
2020/06/16 14,170 14,430 14,110 14,360 1,912
2020/06/15 14,120 14,200 13,820 13,830 2,011
2020/06/12 14,050 14,200 13,920 14,200 17,417
2020/06/11 14,500 14,570 14,340 14,350 1,690
2020/06/10 14,650 14,700 14,580 14,670 13,081
2020/06/09 14,700 14,720 14,610 14,660 7,729
2020/06/08 14,710 14,710 14,610 14,670 15,573
2020/06/05 14,440 14,540 14,420 14,530 31,337
2020/06/04 14,580 14,590 14,370 14,460 10,766
2020/06/03 14,530 14,550 14,360 14,410 2,137
2020/06/02 14,240 14,350 14,240 14,310 6,808
2020/06/01 14,130 14,180 14,070 14,150 1,179
2020/05/29 14,180 14,180 14,060 14,060 39,097
2020/05/28 14,070 14,240 14,030 14,230 13,450
2020/05/27 13,850 13,970 13,800 13,940 1,056
2020/05/26 13,640 13,840 13,640 13,810 15,694
2020/05/25 13,470 13,520 13,420 13,510 641
2020/05/22 13,470 13,470 13,280 13,320 1,480
2020/05/21 13,490 13,530 13,380 13,410 4,307
2020/05/20 13,330 13,490 13,330 13,440 442
2020/05/19 13,410 13,410 13,330 13,380 5,390
2020/05/18 13,100 13,170 13,070 13,110 757
2020/05/15 13,150 13,150 12,980 13,100 397
2020/05/14 13,240 13,240 13,030 13,050 605
2020/05/13 13,110 13,260 13,100 13,260 163
2020/05/12 13,270 13,330 13,200 13,200 4,403
2020/05/11 13,180 13,310 13,180 13,260 2,227
2020/05/08 12,900 13,070 12,900 13,040 2,179
2020/05/07 12,830 12,870 12,750 12,800 1,430
2020/05/01 13,080 13,080 12,810 12,870 2,548
2020/04/30 13,290 13,290 13,110 13,110 1,937
2020/04/28 13,020 13,020 12,930 13,010 186
2020/04/27 12,820 13,010 12,810 12,980 1,559
2020/04/24 12,790 12,840 12,700 12,780 216
2020/04/23 12,830 12,830 12,700 12,790 573
2020/04/22 12,700 12,700 12,510 12,640 3,272
2020/04/21 12,800 12,880 12,680 12,870 643
2020/04/20 12,970 13,000 12,860 12,980 1,093
2020/04/17 13,050 13,070 12,890 12,990 2,470
2020/04/16 12,830 12,870 12,700 12,800 2,007
2020/04/15 12,830 12,960 12,790 12,930 4,663
2020/04/14 12,660 12,910 12,660 12,830 444
2020/04/13 12,810 12,830 12,630 12,660 659
2020/04/10 12,800 12,880 12,650 12,860 884
2020/04/09 12,900 12,900 12,600 12,750 2,878
2020/04/08 12,700 12,900 12,560 12,900 1,132
2020/04/07 12,650 12,870 12,400 12,650 5,119
2020/04/06 11,940 12,530 11,940 12,530 7,363
2020/04/03 12,230 12,310 12,050 12,130 9,522
2020/04/02 12,280 12,280 12,100 12,170 1,386
2020/04/01 12,650 12,710 12,190 12,340 2,171
2020/03/31 13,080 13,100 12,680 12,790 1,384
2020/03/30 12,750 13,060 12,690 13,040 4,234
2020/03/27 12,970 13,100 12,760 13,050 2,869
2020/03/26 12,940 12,940 12,460 12,610 2,706
2020/03/25 12,700 12,880 12,600 12,880 16,874
2020/03/24 11,900 12,190 11,840 12,180 3,449
2020/03/23 11,700 11,780 11,400 11,750 3,200
2020/03/19 11,780 12,130 11,580 11,660 4,615
2020/03/18 11,870 12,060 11,550 11,740 2,291
2020/03/17 11,040 11,710 10,870 11,580 6,718
2020/03/16 12,980 12,980 11,340 11,340 16,994
2020/03/13 11,800 12,210 11,500 12,100 6,741
2020/03/12 12,350 12,420 12,000 12,360 14,260
2020/03/11 12,650 12,940 12,570 12,580 5,186
2020/03/10 12,610 12,920 12,070 12,820 10,257
2020/03/09 13,090 13,090 12,660 12,690 14,431
2020/03/06 13,470 13,550 13,370 13,390 12,871
2020/03/05 13,770 13,830 13,640 13,730 1,477
2020/03/04 13,410 13,730 13,410 13,580 2,538
2020/03/03 13,970 13,980 13,600 13,620 10,292
2020/03/02 13,460 13,890 13,450 13,740 6,650
2020/02/28 13,870 13,870 13,570 13,640 23,693
2020/02/27 14,350 14,370 14,100 14,170 18,450
2020/02/26 14,450 14,520 14,300 14,510 17,947
2020/02/25 14,670 14,720 14,460 14,620 24,059
2020/02/21 15,060 15,170 15,060 15,070 1,489
2020/02/20 15,180 15,260 15,080 15,080 1,287
2020/02/19 15,070 15,110 15,030 15,090 591
2020/02/18 15,140 15,140 14,980 15,010 2,235
2020/02/17 15,190 15,220 15,100 15,220 813
2020/02/14 15,330 15,350 15,290 15,310 812
2020/02/13 15,450 15,450 15,390 15,400 726
2020/02/12 15,490 15,500 15,400 15,470 4,261
2020/02/10 15,430 15,520 15,430 15,490 746
2020/02/07 15,650 15,650 15,560 15,590 900
2020/02/06 15,510 15,690 15,510 15,650 9,324
2020/02/05 15,300 15,340 15,250 15,300 1,161
2020/02/04 15,030 15,160 15,010 15,160 2,869
2020/02/03 14,860 15,080 14,860 15,050 7,293
2020/01/31 15,170 15,270 15,140 15,150 2,294
2020/01/30 15,250 15,250 15,000 15,080 8,113
2020/01/29 15,250 15,270 15,190 15,270 1,770
2020/01/28 15,190 15,230 15,140 15,230 3,734
2020/01/27 15,260 15,350 15,250 15,310 2,549
2020/01/24 15,570 15,570 15,520 15,530 486
2020/01/23 15,610 15,610 15,520 15,550 528
2020/01/22 15,520 15,650 15,520 15,650 480
2020/01/21 15,660 15,660 15,560 15,580 703
2020/01/20 15,630 15,680 15,630 15,650 3,125
2020/01/17 15,580 15,600 15,550 15,580 1,288
2020/01/16 15,580 15,580 15,500 15,540 1,030
2020/01/15 15,600 15,620 15,530 15,560 842
2020/01/14 15,610 15,630 15,590 15,620 2,402
2020/01/10 15,550 15,610 15,540 15,560 5,033
2020/01/09 15,480 15,520 15,440 15,500 1,920
2020/01/08 15,230 15,330 15,110 15,290 7,431
2020/01/07 15,310 15,480 15,310 15,460 1,371
2020/01/06 15,200 15,260 15,180 15,210 3,150

このページの先頭へ