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
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

このページの先頭へ