(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 |