(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 |
---|---|---|---|---|---|
2022/12/30 | 17,250 | 17,250 | 17,110 | 17,150 | 275 |
2022/12/29 | 17,175 | 17,175 | 17,035 | 17,130 | 918 |
2022/12/28 | 17,250 | 17,285 | 17,175 | 17,250 | 508 |
2022/12/27 | 17,335 | 17,350 | 17,260 | 17,260 | 697 |
2022/12/26 | 17,220 | 17,270 | 17,180 | 17,240 | 1,103 |
2022/12/23 | 17,165 | 17,195 | 17,095 | 17,190 | 895 |
2022/12/22 | 17,275 | 17,290 | 17,190 | 17,290 | 665 |
2022/12/21 | 17,235 | 17,315 | 17,150 | 17,210 | 2,350 |
2022/12/20 | 17,540 | 17,610 | 17,170 | 17,275 | 5,837 |
2022/12/19 | 17,540 | 17,600 | 17,515 | 17,530 | 559 |
2022/12/16 | 17,715 | 17,740 | 17,635 | 17,635 | 656 |
2022/12/15 | 17,850 | 17,930 | 17,850 | 17,895 | 792 |
2022/12/14 | 17,860 | 17,940 | 17,860 | 17,940 | 103 |
2022/12/13 | 17,880 | 17,905 | 17,810 | 17,825 | 1,586 |
2022/12/12 | 17,710 | 17,775 | 17,710 | 17,745 | 112 |
2022/12/09 | 17,620 | 17,800 | 17,620 | 17,765 | 161 |
2022/12/08 | 17,610 | 17,610 | 17,500 | 17,590 | 575 |
2022/12/07 | 17,590 | 17,725 | 17,590 | 17,660 | 201 |
2022/12/06 | 17,580 | 17,700 | 17,580 | 17,700 | 477 |
2022/12/05 | 17,660 | 17,695 | 17,600 | 17,650 | 472 |
2022/12/02 | 17,855 | 17,855 | 17,595 | 17,685 | 10,055 |
2022/12/01 | 18,100 | 18,110 | 17,990 | 17,990 | 547 |
2022/11/30 | 17,935 | 17,950 | 17,860 | 17,945 | 209 |
2022/11/29 | 18,040 | 18,045 | 17,960 | 18,020 | 325 |
2022/11/28 | 18,235 | 18,235 | 18,055 | 18,125 | 70 |
2022/11/25 | 18,280 | 18,285 | 18,220 | 18,265 | 4,674 |
2022/11/24 | 18,255 | 18,315 | 18,255 | 18,265 | 5,811 |
2022/11/22 | 17,935 | 18,085 | 17,935 | 18,015 | 642 |
2022/11/21 | 17,850 | 17,890 | 17,805 | 17,845 | 61 |
2022/11/18 | 17,885 | 17,885 | 17,815 | 17,825 | 416 |
2022/11/17 | 17,790 | 17,850 | 17,790 | 17,850 | 9 |
2022/11/16 | 17,800 | 17,825 | 17,680 | 17,825 | 635 |
2022/11/15 | 17,755 | 17,820 | 17,740 | 17,815 | 227 |
2022/11/14 | 17,840 | 17,870 | 17,760 | 17,760 | 439 |
2022/11/11 | 17,885 | 17,935 | 17,835 | 17,910 | 19,396 |
2022/11/10 | 17,480 | 17,530 | 17,450 | 17,485 | 469 |
2022/11/09 | 17,690 | 17,700 | 17,585 | 17,605 | 1,396 |
2022/11/08 | 17,555 | 17,700 | 17,555 | 17,670 | 14,622 |
2022/11/07 | 17,360 | 17,465 | 17,360 | 17,430 | 1,206 |
2022/11/04 | 17,305 | 17,360 | 17,170 | 17,225 | 450 |
2022/11/02 | 17,535 | 17,535 | 17,460 | 17,460 | 324 |
2022/11/01 | 17,400 | 17,475 | 17,390 | 17,455 | 9,152 |
2022/10/31 | 17,290 | 17,380 | 17,290 | 17,380 | 2,363 |
2022/10/28 | 17,040 | 17,185 | 17,040 | 17,085 | 97 |
2022/10/27 | 17,245 | 17,260 | 17,180 | 17,180 | 379 |
2022/10/26 | 17,275 | 17,350 | 17,275 | 17,280 | 1,391 |
2022/10/25 | 17,360 | 17,360 | 17,070 | 17,185 | 1,268 |
2022/10/24 | 17,065 | 17,140 | 16,960 | 16,960 | 988 |
2022/10/21 | 16,980 | 17,000 | 16,940 | 16,945 | 472 |
2022/10/20 | 16,995 | 17,065 | 16,970 | 17,055 | 3,356 |
2022/10/19 | 17,080 | 17,180 | 17,080 | 17,115 | 486 |
2022/10/18 | 17,130 | 17,145 | 16,980 | 17,090 | 833 |
2022/10/17 | 16,910 | 16,960 | 16,855 | 16,890 | 462 |
2022/10/14 | 17,075 | 17,155 | 16,945 | 17,005 | 833 |
2022/10/13 | 16,810 | 16,810 | 16,675 | 16,675 | 704 |
2022/10/12 | 16,810 | 16,865 | 16,780 | 16,805 | 998 |
2022/10/11 | 16,985 | 17,000 | 16,815 | 16,830 | 1,564 |
2022/10/07 | 17,080 | 17,295 | 17,080 | 17,180 | 771 |
2022/10/06 | 17,295 | 17,420 | 17,295 | 17,340 | 1,337 |
2022/10/05 | 17,540 | 17,545 | 17,435 | 17,455 | 18,296 |
2022/10/04 | 17,185 | 17,400 | 17,170 | 17,390 | 3,169 |
2022/10/03 | 16,625 | 16,855 | 16,555 | 16,855 | 854 |
2022/09/30 | 16,915 | 16,915 | 16,680 | 16,720 | 791 |
2022/09/29 | 16,955 | 17,080 | 16,930 | 17,080 | 900 |
2022/09/28 | 16,805 | 16,835 | 16,570 | 16,755 | 4,737 |
2022/09/27 | 16,855 | 16,955 | 16,855 | 16,890 | 2,541 |
2022/09/26 | 17,055 | 17,110 | 16,815 | 16,825 | 8,034 |
2022/09/22 | 17,205 | 17,320 | 17,185 | 17,320 | 1,781 |
2022/09/21 | 17,460 | 17,480 | 17,355 | 17,355 | 1,334 |
2022/09/20 | 17,615 | 17,680 | 17,565 | 17,570 | 281 |
2022/09/16 | 17,530 | 17,560 | 17,485 | 17,525 | 524 |
2022/09/15 | 17,645 | 17,655 | 17,600 | 17,635 | 125 |
2022/09/14 | 17,600 | 17,700 | 17,540 | 17,630 | 2,042 |
2022/09/13 | 17,950 | 17,995 | 17,925 | 17,995 | 17,997 |
2022/09/12 | 17,945 | 17,985 | 17,920 | 17,930 | 13,356 |
2022/09/09 | 17,800 | 17,850 | 17,760 | 17,815 | 409 |
2022/09/08 | 17,590 | 17,730 | 17,535 | 17,725 | 259 |
2022/09/07 | 17,390 | 17,400 | 17,280 | 17,370 | 1,638 |
2022/09/06 | 17,460 | 17,560 | 17,410 | 17,410 | 56 |
2022/09/05 | 17,370 | 17,470 | 17,370 | 17,445 | 169 |
2022/09/02 | 17,525 | 17,525 | 17,370 | 17,435 | 631 |
2022/09/01 | 17,570 | 17,630 | 17,500 | 17,500 | 3,310 |
2022/08/31 | 17,660 | 17,750 | 17,660 | 17,750 | 873 |
2022/08/30 | 17,680 | 17,815 | 17,680 | 17,815 | 18,612 |
2022/08/29 | 17,550 | 17,615 | 17,495 | 17,595 | 7,387 |
2022/08/26 | 17,955 | 17,995 | 17,870 | 17,870 | 17,175 |
2022/08/25 | 17,845 | 17,900 | 17,815 | 17,890 | 1,721 |
2022/08/24 | 17,805 | 17,865 | 17,760 | 17,760 | 989 |
2022/08/23 | 17,900 | 17,900 | 17,795 | 17,795 | 801 |
2022/08/22 | 17,870 | 18,030 | 17,860 | 17,980 | 19,296 |
2022/08/19 | 18,075 | 18,100 | 18,000 | 18,000 | 19,081 |
2022/08/18 | 18,035 | 18,035 | 17,950 | 18,005 | 1,740 |
2022/08/17 | 18,000 | 18,140 | 17,990 | 18,140 | 17,087 |
2022/08/16 | 17,970 | 17,970 | 17,895 | 17,910 | 10,598 |
2022/08/15 | 17,845 | 17,965 | 17,845 | 17,960 | 2,631 |
2022/08/12 | 17,695 | 17,815 | 17,695 | 17,815 | 18,298 |
2022/08/10 | 17,465 | 17,470 | 17,385 | 17,440 | 594 |
2022/08/09 | 17,610 | 17,610 | 17,490 | 17,525 | 110 |
2022/08/08 | 17,530 | 17,625 | 17,530 | 17,620 | 111 |
2022/08/05 | 17,460 | 17,580 | 17,460 | 17,570 | 282 |
2022/08/04 | 17,520 | 17,520 | 17,415 | 17,455 | 123 |
2022/08/03 | 17,410 | 17,425 | 17,360 | 17,420 | 70 |
2022/08/02 | 17,590 | 17,590 | 17,360 | 17,380 | 1,883 |
2022/08/01 | 17,565 | 17,700 | 17,550 | 17,700 | 583 |
2022/07/29 | 17,630 | 17,630 | 17,485 | 17,570 | 842 |
2022/07/28 | 17,670 | 17,680 | 17,550 | 17,600 | 150 |
2022/07/27 | 17,495 | 17,610 | 17,495 | 17,585 | 163 |
2022/07/26 | 17,555 | 17,580 | 17,510 | 17,540 | 93 |
2022/07/25 | 17,575 | 17,650 | 17,530 | 17,535 | 2,141 |
2022/07/22 | 17,595 | 17,700 | 17,570 | 17,685 | 2,191 |
2022/07/21 | 17,515 | 17,630 | 17,500 | 17,605 | 294 |
2022/07/20 | 17,460 | 17,590 | 17,425 | 17,575 | 3,800 |
2022/07/19 | 17,220 | 17,230 | 17,170 | 17,180 | 1,139 |
2022/07/15 | 17,135 | 17,180 | 16,990 | 17,070 | 316 |
2022/07/14 | 16,965 | 17,135 | 16,945 | 17,135 | 300 |
2022/07/13 | 17,060 | 17,110 | 17,050 | 17,050 | 296 |
2022/07/12 | 17,210 | 17,210 | 16,995 | 17,020 | 1,094 |
2022/07/11 | 17,310 | 17,400 | 17,220 | 17,290 | 2,485 |
2022/07/08 | 17,070 | 17,245 | 17,050 | 17,050 | 2,656 |
2022/07/07 | 16,880 | 17,040 | 16,795 | 17,000 | 507 |
2022/07/06 | 16,805 | 16,840 | 16,720 | 16,790 | 591 |
2022/07/05 | 16,970 | 17,020 | 16,900 | 16,950 | 1,442 |
2022/07/04 | 16,790 | 16,870 | 16,740 | 16,755 | 614 |
2022/07/01 | 16,900 | 16,975 | 16,565 | 16,640 | 1,006 |
2022/06/30 | 17,020 | 17,050 | 16,850 | 16,860 | 355 |
2022/06/29 | 17,085 | 17,135 | 17,065 | 17,105 | 545 |
2022/06/28 | 16,995 | 17,175 | 16,995 | 17,165 | 1,835 |
2022/06/27 | 16,990 | 17,030 | 16,950 | 17,030 | 295 |
2022/06/24 | 16,685 | 16,830 | 16,635 | 16,830 | 816 |
2022/06/23 | 16,645 | 16,810 | 16,630 | 16,685 | 153 |
2022/06/22 | 16,860 | 16,860 | 16,680 | 16,680 | 283 |
2022/06/21 | 16,585 | 16,785 | 16,555 | 16,785 | 5,110 |
2022/06/20 | 16,985 | 16,985 | 16,300 | 16,400 | 735 |
2022/06/17 | 16,495 | 16,615 | 16,390 | 16,585 | 1,153 |
2022/06/16 | 16,995 | 17,070 | 16,860 | 16,865 | 437 |
2022/06/15 | 16,925 | 16,925 | 16,770 | 16,770 | 573 |
2022/06/14 | 16,880 | 16,970 | 16,850 | 16,970 | 1,198 |
2022/06/13 | 17,205 | 17,225 | 17,125 | 17,190 | 1,375 |
2022/06/10 | 17,725 | 17,725 | 17,550 | 17,555 | 1,053 |
2022/06/09 | 17,705 | 17,870 | 17,705 | 17,750 | 2,709 |
2022/06/08 | 17,655 | 17,805 | 17,655 | 17,705 | 1,869 |
2022/06/07 | 17,565 | 17,670 | 17,555 | 17,555 | 4,582 |
2022/06/06 | 17,335 | 17,530 | 17,330 | 17,525 | 163 |
2022/06/03 | 17,525 | 17,525 | 17,400 | 17,465 | 548 |
2022/06/02 | 17,455 | 17,455 | 17,315 | 17,385 | 553 |
2022/06/01 | 17,295 | 17,505 | 17,295 | 17,505 | 366 |
2022/05/31 | 17,355 | 17,415 | 17,250 | 17,250 | 110 |
2022/05/30 | 17,250 | 17,400 | 17,210 | 17,400 | 2,568 |
2022/05/27 | 17,195 | 17,200 | 17,050 | 17,050 | 669 |
2022/05/26 | 17,030 | 17,140 | 16,995 | 17,015 | 289 |
2022/05/25 | 17,000 | 17,070 | 16,920 | 17,030 | 915 |
2022/05/24 | 17,130 | 17,180 | 17,015 | 17,015 | 513 |
2022/05/23 | 17,115 | 17,185 | 17,065 | 17,135 | 1,471 |
2022/05/20 | 16,840 | 16,985 | 16,830 | 16,960 | 2,860 |
2022/05/19 | 16,660 | 16,835 | 16,655 | 16,835 | 1,140 |
2022/05/18 | 17,005 | 17,115 | 16,960 | 17,045 | 855 |
2022/05/17 | 16,860 | 16,935 | 16,830 | 16,875 | 101 |
2022/05/16 | 17,025 | 17,050 | 16,830 | 16,845 | 527 |
2022/05/13 | 16,640 | 16,875 | 16,640 | 16,825 | 363 |
2022/05/12 | 16,585 | 16,700 | 16,525 | 16,530 | 759 |
2022/05/11 | 16,710 | 16,765 | 16,660 | 16,710 | 5,578 |
2022/05/10 | 16,785 | 16,855 | 16,630 | 16,840 | 1,277 |
2022/05/09 | 17,105 | 17,230 | 16,970 | 16,970 | 1,883 |
2022/05/06 | 17,175 | 17,330 | 17,080 | 17,275 | 716 |
2022/05/02 | 17,100 | 17,290 | 17,035 | 17,125 | 576 |
2022/04/28 | 16,845 | 17,500 | 16,845 | 17,500 | 362 |
2022/04/27 | 16,735 | 16,830 | 16,665 | 16,800 | 1,443 |
2022/04/26 | 17,070 | 17,095 | 16,950 | 16,975 | 1,538 |
2022/04/25 | 17,100 | 17,150 | 16,910 | 17,095 | 7,004 |
2022/04/22 | 17,225 | 17,260 | 17,115 | 17,115 | 4,441 |
2022/04/21 | 17,300 | 17,445 | 17,300 | 17,440 | 9,956 |
2022/04/20 | 17,050 | 17,390 | 17,050 | 17,235 | 2,299 |
2022/04/19 | 17,300 | 17,300 | 17,110 | 17,195 | 307 |
2022/04/18 | 16,980 | 17,095 | 16,825 | 17,095 | 1,309 |
2022/04/15 | 17,080 | 17,255 | 17,010 | 17,105 | 521 |
2022/04/14 | 17,120 | 17,245 | 17,120 | 17,205 | 457 |
2022/04/13 | 16,985 | 17,100 | 16,880 | 17,065 | 247 |
2022/04/12 | 16,995 | 17,070 | 16,830 | 16,835 | 578 |
2022/04/11 | 17,105 | 17,395 | 17,030 | 17,035 | 2,025 |
2022/04/08 | 17,210 | 17,280 | 17,030 | 17,280 | 8,090 |
2022/04/07 | 17,140 | 17,580 | 16,995 | 17,160 | 1,414 |
2022/04/06 | 17,450 | 17,490 | 17,330 | 17,340 | 2,154 |
2022/04/05 | 18,010 | 18,030 | 17,755 | 17,845 | 4,967 |
2022/04/04 | 17,780 | 18,060 | 17,780 | 17,850 | 10,310 |
2022/04/01 | 17,685 | 17,830 | 17,600 | 17,670 | 4,061 |
2022/03/31 | 17,900 | 18,015 | 17,820 | 17,830 | 1,186 |
2022/03/30 | 18,165 | 18,175 | 17,850 | 18,055 | 1,605 |
2022/03/29 | 17,975 | 18,030 | 17,925 | 17,925 | 947 |
2022/03/28 | 17,955 | 17,955 | 17,780 | 17,870 | 8,216 |
2022/03/25 | 18,045 | 18,215 | 17,870 | 17,870 | 43,172 |
2022/03/24 | 17,735 | 17,945 | 17,695 | 17,845 | 11,487 |
2022/03/23 | 17,745 | 17,965 | 17,745 | 17,950 | 14,125 |
2022/03/22 | 17,465 | 17,570 | 17,345 | 17,550 | 930 |
2022/03/18 | 17,170 | 17,305 | 17,170 | 17,305 | 640 |
2022/03/17 | 17,140 | 17,205 | 17,020 | 17,090 | 2,547 |
2022/03/16 | 16,640 | 16,780 | 16,640 | 16,670 | 2,648 |
2022/03/15 | 16,365 | 16,555 | 16,365 | 16,490 | 538 |
2022/03/14 | 16,365 | 16,510 | 16,300 | 16,455 | 964 |
2022/03/11 | 16,390 | 16,600 | 16,175 | 16,200 | 1,544 |
2022/03/10 | 16,200 | 16,725 | 16,100 | 16,475 | 1,121 |
2022/03/09 | 15,960 | 16,120 | 15,895 | 15,920 | 1,899 |
2022/03/08 | 16,290 | 16,290 | 15,925 | 15,925 | 26,312 |
2022/03/07 | 16,710 | 16,710 | 16,125 | 16,255 | 5,954 |
2022/03/04 | 16,965 | 16,965 | 16,640 | 16,700 | 3,902 |
2022/03/03 | 17,010 | 17,080 | 16,995 | 17,050 | 179 |
2022/03/02 | 16,905 | 16,915 | 16,800 | 16,805 | 1,832 |
2022/03/01 | 17,245 | 17,280 | 17,155 | 17,165 | 1,623 |
2022/02/28 | 17,000 | 17,070 | 16,900 | 17,065 | 333 |
2022/02/25 | 17,000 | 17,000 | 16,860 | 16,965 | 998 |
2022/02/24 | 16,920 | 17,000 | 16,685 | 16,800 | 4,807 |
2022/02/22 | 17,010 | 17,100 | 16,920 | 17,020 | 2,806 |
2022/02/21 | 17,150 | 17,330 | 17,070 | 17,300 | 1,019 |
2022/02/18 | 17,270 | 17,440 | 17,230 | 17,440 | 2,371 |
2022/02/17 | 17,575 | 17,575 | 17,375 | 17,455 | 4,481 |
2022/02/16 | 17,580 | 17,620 | 17,550 | 17,620 | 385 |
2022/02/15 | 17,460 | 17,465 | 17,240 | 17,265 | 494 |
2022/02/14 | 17,415 | 17,490 | 17,300 | 17,460 | 3,540 |
2022/02/10 | 17,740 | 17,780 | 17,620 | 17,695 | 510 |
2022/02/09 | 17,625 | 17,660 | 17,540 | 17,645 | 574 |
2022/02/08 | 17,455 | 17,545 | 17,450 | 17,490 | 784 |
2022/02/07 | 17,360 | 17,420 | 17,275 | 17,415 | 478 |
2022/02/04 | 17,410 | 17,470 | 17,260 | 17,470 | 368 |
2022/02/03 | 17,360 | 17,410 | 17,335 | 17,370 | 224 |
2022/02/02 | 17,300 | 17,500 | 17,300 | 17,500 | 1,025 |
2022/02/01 | 17,340 | 17,380 | 17,120 | 17,165 | 375 |
2022/01/31 | 16,960 | 17,200 | 16,880 | 17,180 | 1,333 |
2022/01/28 | 16,895 | 17,010 | 16,800 | 17,000 | 675 |
2022/01/27 | 17,300 | 17,300 | 16,640 | 16,665 | 7,653 |
2022/01/26 | 17,185 | 17,210 | 17,070 | 17,145 | 1,368 |
2022/01/25 | 17,400 | 17,400 | 17,050 | 17,135 | 4,819 |
2022/01/24 | 17,250 | 17,500 | 17,235 | 17,485 | 721 |
2022/01/21 | 17,345 | 17,515 | 17,210 | 17,515 | 2,577 |
2022/01/20 | 17,370 | 17,615 | 17,280 | 17,575 | 888 |
2022/01/19 | 17,620 | 17,700 | 17,340 | 17,380 | 8,670 |
2022/01/18 | 18,060 | 18,120 | 17,830 | 17,905 | 581 |
2022/01/17 | 17,945 | 18,085 | 17,945 | 17,990 | 690 |
2022/01/14 | 17,940 | 17,940 | 17,750 | 17,890 | 1,094 |
2022/01/13 | 18,205 | 18,230 | 18,130 | 18,160 | 251 |
2022/01/12 | 18,095 | 18,300 | 18,095 | 18,300 | 830 |
2022/01/11 | 18,020 | 18,070 | 17,860 | 18,000 | 654 |
2022/01/07 | 18,155 | 18,265 | 17,960 | 18,100 | 327 |
2022/01/06 | 18,300 | 18,400 | 18,105 | 18,130 | 812 |
2022/01/05 | 18,180 | 18,490 | 18,180 | 18,485 | 1,717 |
2022/01/04 | 18,210 | 18,420 | 18,155 | 18,415 | 3,217 |