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
2021/12/30 18,065 18,120 17,970 18,090 185
2021/12/29 18,200 18,220 18,065 18,140 62
2021/12/28 18,070 18,185 18,040 18,185 1,462
2021/12/27 17,980 18,000 17,920 17,955 1,027
2021/12/24 18,050 18,070 18,010 18,030 2,225
2021/12/23 17,945 18,050 17,930 18,050 21,050
2021/12/22 17,890 17,930 17,840 17,890 581
2021/12/21 17,790 17,935 17,790 17,875 951
2021/12/20 17,850 17,865 17,595 17,675 2,702
2021/12/17 18,130 18,190 17,950 17,965 618
2021/12/16 18,185 18,255 18,125 18,255 624
2021/12/15 17,835 18,000 17,835 17,965 382
2021/12/14 17,865 17,990 17,830 17,900 342
2021/12/13 18,010 18,065 17,920 17,920 226
2021/12/10 17,995 18,040 17,880 17,910 187
2021/12/09 18,140 18,155 18,020 18,020 190
2021/12/08 18,145 18,205 18,050 18,115 990
2021/12/07 17,745 18,050 17,660 18,050 454
2021/12/06 17,765 17,765 17,580 17,665 262
2021/12/03 17,495 17,715 17,445 17,715 396
2021/12/02 17,485 17,560 17,400 17,470 3,301
2021/12/01 17,440 17,600 17,355 17,500 2,273
2021/11/30 17,895 17,925 17,270 17,270 1,318
2021/11/29 17,700 17,920 17,650 17,685 2,930
2021/11/26 18,280 18,280 17,890 17,970 16,935
2021/11/25 18,370 18,380 18,320 18,330 269
2021/11/24 18,460 18,530 18,240 18,240 3,525
2021/11/22 18,400 18,520 18,370 18,520 561
2021/11/19 18,390 18,530 18,390 18,530 872
2021/11/18 18,410 18,470 18,310 18,400 2,505
2021/11/17 18,550 18,550 18,400 18,450 452
2021/11/16 18,500 18,630 18,500 18,540 62
2021/11/15 18,550 18,600 18,480 18,530 1,983
2021/11/12 18,250 18,480 18,250 18,420 204
2021/11/11 18,090 18,250 18,090 18,180 186
2021/11/10 18,260 18,260 18,120 18,120 1,367
2021/11/09 18,440 18,500 18,230 18,230 2,380
2021/11/08 18,500 18,510 18,390 18,390 321
2021/11/05 18,530 18,530 18,390 18,420 1,613
2021/11/04 18,510 18,570 18,440 18,570 6,140
2021/11/02 18,460 18,460 18,330 18,380 1,192
2021/11/01 18,360 18,500 18,310 18,500 4,338
2021/10/29 18,060 18,120 17,890 18,060 2,073
2021/10/28 18,110 18,120 17,980 18,090 127
2021/10/27 18,270 18,280 18,160 18,240 3,497
2021/10/26 18,170 18,290 18,170 18,270 325
2021/10/25 17,950 18,100 17,950 18,070 442
2021/10/22 18,000 18,190 17,980 18,110 1,270
2021/10/21 18,270 18,300 18,080 18,110 13,804
2021/10/20 18,430 18,450 18,300 18,340 775
2021/10/19 18,310 18,350 18,260 18,350 1,292
2021/10/18 18,330 18,330 18,210 18,260 1,660
2021/10/15 18,130 18,310 18,110 18,310 1,145
2021/10/14 17,820 18,000 17,820 18,000 2,440
2021/10/13 17,870 17,980 17,820 17,870 289
2021/10/12 17,980 18,010 17,890 17,940 422
2021/10/11 17,760 18,050 17,710 18,050 700
2021/10/08 17,790 17,880 17,730 17,730 2,820
2021/10/07 17,630 17,730 17,530 17,570 1,010
2021/10/06 17,770 17,860 17,420 17,570 5,030
2021/10/05 17,760 17,850 17,570 17,760 11,345
2021/10/04 18,320 18,320 17,930 17,990 6,623
2021/10/01 18,360 18,420 18,080 18,130 10,488
2021/09/30 18,620 18,620 18,480 18,530 1,276
2021/09/29 18,600 18,650 18,460 18,610 3,688
2021/09/28 18,860 18,890 18,700 18,840 1,494
2021/09/27 19,000 19,090 18,910 18,940 835
2021/09/24 18,940 18,980 18,880 18,980 833
2021/09/22 18,690 18,720 18,560 18,560 9,885
2021/09/21 18,700 18,850 18,610 18,750 11,297
2021/09/17 19,020 19,120 18,990 19,060 4,923
2021/09/16 19,100 19,120 18,940 19,020 935
2021/09/15 19,090 19,110 19,000 19,040 3,850
2021/09/14 19,110 19,270 19,110 19,270 9,857
2021/09/13 18,960 19,050 18,910 19,050 2,044
2021/09/10 18,770 18,990 18,770 18,980 4,621
2021/09/09 18,780 18,840 18,710 18,730 1,489
2021/09/08 18,700 18,900 18,700 18,890 5,798
2021/09/07 18,720 18,840 18,700 18,730 5,841
2021/09/06 18,510 18,570 18,500 18,540 8,342
2021/09/03 18,040 18,320 18,040 18,320 10,879
2021/09/02 17,950 18,010 17,930 18,000 4,826
2021/09/01 17,780 17,930 17,780 17,910 710
2021/08/31 17,540 17,800 17,530 17,710 1,724
2021/08/30 17,560 17,610 17,500 17,600 841
2021/08/27 17,410 17,440 17,360 17,430 118
2021/08/26 17,520 17,540 17,460 17,510 145
2021/08/25 17,550 17,610 17,500 17,510 156
2021/08/24 17,410 17,530 17,410 17,510 3,561
2021/08/23 17,190 17,360 17,190 17,360 1,400
2021/08/20 17,140 17,230 17,010 17,060 9,673
2021/08/19 17,270 17,320 17,160 17,180 2,093
2021/08/18 17,330 17,460 17,300 17,410 977
2021/08/17 17,490 17,500 17,330 17,340 675
2021/08/16 17,630 17,630 17,370 17,430 4,091
2021/08/13 17,700 17,730 17,680 17,730 111
2021/08/12 17,730 17,820 17,670 17,690 836
2021/08/11 17,580 17,670 17,580 17,670 707
2021/08/10 17,480 17,620 17,450 17,450 505
2021/08/06 17,360 17,440 17,360 17,440 807
2021/08/05 17,300 17,420 17,300 17,420 898
2021/08/04 17,380 17,380 17,300 17,340 468
2021/08/03 17,410 17,450 17,320 17,420 867
2021/08/02 17,300 17,510 17,300 17,500 868
2021/07/30 17,310 17,360 17,140 17,150 2,692
2021/07/29 17,400 17,430 17,330 17,400 387
2021/07/28 17,380 17,400 17,280 17,360 2,076
2021/07/27 17,460 17,520 17,460 17,470 1,586
2021/07/26 17,490 17,530 17,370 17,410 981
2021/07/21 17,340 17,370 17,170 17,220 1,086
2021/07/20 17,060 17,140 17,020 17,100 5,343
2021/07/19 17,280 17,340 17,150 17,250 4,065
2021/07/16 17,450 17,540 17,390 17,470 1,277
2021/07/15 17,730 17,730 17,500 17,500 1,182
2021/07/14 17,640 17,790 17,640 17,710 568
2021/03/22 18,080 18,080 17,900 17,980 8,315
2021/03/19 18,060 18,220 18,040 18,220 1,548
2021/03/18 18,050 18,230 18,050 18,180 8,072
2021/03/17 17,870 17,980 17,860 17,950 4,258
2021/03/16 17,830 17,940 17,820 17,920 17,308
2021/03/15 17,790 17,830 17,720 17,830 866
2021/03/12 17,490 17,690 17,430 17,690 6,003
2021/03/11 17,430 17,470 17,390 17,470 1,339
2021/03/10 17,400 17,440 17,360 17,410 5,630
2021/03/09 17,290 17,390 17,160 17,360 1,152
2021/03/08 17,400 17,440 17,130 17,170 3,585
2021/03/05 17,010 17,190 16,900 17,180 30,414
2021/03/04 17,150 17,200 16,950 17,110 26,305
2021/03/03 17,250 17,300 17,180 17,300 1,059
2021/03/02 17,430 17,430 17,120 17,230 12,090
2021/03/01 17,180 17,310 17,180 17,270 1,555
2021/02/26 17,290 17,290 16,900 16,900 28,015
2021/02/25 17,570 17,590 17,480 17,540 6,242
2021/02/24 17,510 17,560 17,310 17,320 1,194
2021/02/22 17,730 17,750 17,590 17,610 1,504
2021/02/19 17,510 17,580 17,460 17,510 1,460
2021/02/18 17,850 17,880 17,620 17,630 1,181
2021/02/17 17,820 17,890 17,760 17,790 2,797
2021/02/16 17,780 17,970 17,780 17,830 9,858
2021/02/15 17,650 17,770 17,640 17,720 3,811
2021/02/12 17,560 17,580 17,480 17,520 1,523
2021/02/10 17,430 17,560 17,420 17,490 2,790
2021/02/09 17,490 17,520 17,400 17,470 7,801
2021/02/08 17,200 17,460 17,200 17,460 7,385
2021/02/05 17,080 17,150 17,020 17,130 16,891
2021/02/04 17,000 17,060 16,910 16,930 689
2021/02/03 16,880 17,000 16,880 17,000 8,147
2021/02/02 16,720 16,800 16,670 16,790 34,873
2021/02/01 16,460 16,680 16,430 16,670 619
2021/01/29 16,800 16,810 16,430 16,480 7,217
2021/01/28 16,600 16,840 16,560 16,750 5,860
2021/01/27 16,940 16,980 16,900 16,960 597
2021/01/26 16,920 16,920 16,850 16,850 3,016
2021/01/25 16,990 17,000 16,920 16,970 162
2021/01/22 16,860 16,950 16,860 16,900 646
2021/01/21 16,910 17,030 16,910 16,940 1,146
2021/01/20 16,920 16,920 16,770 16,840 3,346
2021/01/19 16,880 16,950 16,880 16,900 534
2021/01/18 16,780 16,870 16,750 16,800 4,636
2021/01/15 17,080 17,110 16,900 16,900 17,373
2021/01/14 16,920 17,190 16,920 17,070 8,752
2021/01/13 16,860 17,000 16,860 16,970 12,378
2021/01/12 16,830 16,940 16,790 16,890 4,254
2021/01/08 16,700 16,890 16,690 16,890 9,912
2021/01/07 16,520 16,710 16,520 16,590 4,630
2021/01/06 16,260 16,370 16,260 16,310 2,305
2021/01/05 16,280 16,320 16,230 16,290 399
2021/01/04 16,440 16,460 16,140 16,290 1,256

このページの先頭へ