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
2023/12/29 21,440 21,555 21,365 21,365 5,209
2023/12/28 21,385 21,450 21,385 21,440 301
2023/12/27 21,320 21,495 21,320 21,495 2,676
2023/12/26 21,235 21,235 21,130 21,190 4,022
2023/12/25 21,500 21,500 21,175 21,235 1,365
2023/12/22 21,175 21,250 21,120 21,175 756
2023/12/21 21,090 21,130 21,050 21,070 419
2023/12/20 21,175 21,405 21,175 21,320 1,460
2023/12/19 20,965 21,130 20,855 21,105 1,414
2023/12/18 20,930 20,965 20,765 20,965 4,652
2023/12/15 21,040 21,175 21,040 21,100 5,241
2023/12/14 21,230 21,260 20,920 21,010 377
2023/12/13 21,105 21,320 21,105 21,250 574
2023/12/12 21,425 21,450 21,260 21,260 3,331
2023/12/11 21,180 21,340 21,180 21,300 1,322
2023/12/08 21,115 21,205 20,940 20,990 1,868
2023/12/07 21,470 21,470 21,290 21,310 698
2023/12/06 21,230 21,620 21,230 21,605 6,697
2023/12/05 21,345 21,390 21,185 21,205 1,876
2023/12/04 21,470 21,605 21,305 21,385 3,864
2023/12/01 21,615 21,630 21,550 21,605 1,174
2023/11/30 21,380 21,505 21,330 21,495 1,482
2023/11/29 21,455 21,505 21,425 21,450 585
2023/11/28 21,630 21,655 21,470 21,530 1,896
2023/11/27 21,750 21,770 21,550 21,640 1,466
2023/11/24 21,735 21,760 21,670 21,675 11,402
2023/11/22 21,390 21,610 21,390 21,545 10,404
2023/11/21 21,490 21,510 21,375 21,455 499
2023/11/20 21,670 21,780 21,500 21,530 1,526
2023/11/17 21,395 21,640 21,395 21,640 8,268
2023/11/16 21,460 21,585 21,375 21,450 2,066
2023/11/15 21,470 21,520 21,400 21,485 3,214
2023/11/14 21,265 21,265 21,180 21,215 1,412
2023/11/13 21,200 21,200 21,040 21,105 106
2023/11/10 20,975 21,100 20,900 21,080 844
2023/11/09 20,845 21,130 20,805 21,130 2,545
2023/11/08 21,095 21,100 20,745 20,825 781
2023/11/07 21,205 21,230 20,990 21,005 772
2023/11/06 21,230 21,310 21,180 21,250 3,330
2023/11/02 21,000 21,005 20,875 20,880 1,781
2023/11/01 20,645 20,790 20,645 20,785 3,038
2023/10/31 20,215 20,320 20,100 20,255 425
2023/10/30 20,155 20,315 20,040 20,120 783
2023/10/27 20,120 20,560 20,100 20,560 1,257
2023/10/26 20,170 20,220 20,000 20,055 1,559
2023/10/25 20,590 20,590 20,300 20,305 1,056
2023/10/24 20,245 20,280 19,855 20,265 1,104
2023/10/23 20,285 20,320 20,215 20,235 643
2023/10/20 20,340 20,480 20,260 20,375 1,882
2023/10/19 20,480 20,585 20,400 20,455 315
2023/10/18 20,810 20,810 20,640 20,745 313
2023/10/17 20,790 20,920 20,685 20,750 348
2023/10/16 20,720 20,730 20,530 20,530 4,035
2023/10/13 21,040 21,070 20,860 20,875 657
2023/10/12 20,970 21,215 20,970 21,215 526
2023/10/11 20,890 20,960 20,860 20,860 751
2023/10/10 20,640 20,945 20,640 20,940 942
2023/10/06 20,425 20,615 20,400 20,450 2,870
2023/10/05 20,165 20,460 20,110 20,430 1,529
2023/10/04 20,500 20,610 20,260 20,260 3,626
2023/10/03 21,090 21,090 20,730 20,770 5,958
2023/10/02 21,335 21,485 21,125 21,325 997
2023/09/29 21,440 21,460 21,125 21,200 1,986
2023/09/28 21,490 21,555 21,275 21,395 5,128
2023/09/27 21,330 21,490 21,235 21,490 1,378
2023/09/26 21,605 21,605 21,445 21,465 1,148
2023/09/25 21,550 21,615 21,495 21,600 1,664
2023/09/22 21,340 21,695 21,310 21,695 6,698
2023/09/21 21,700 21,790 21,570 21,595 3,424
2023/09/20 22,025 22,025 21,805 21,805 2,557
2023/09/19 21,880 22,000 21,865 21,920 3,040
2023/09/15 21,940 22,085 21,930 21,995 4,427
2023/09/14 21,635 21,825 21,610 21,815 1,572
2023/09/13 21,550 21,605 21,485 21,580 1,613
2023/09/12 21,500 21,575 21,400 21,565 1,304
2023/09/11 21,490 21,535 21,350 21,385 3,789
2023/09/08 21,550 21,600 21,385 21,425 5,709
2023/09/07 21,660 21,755 21,620 21,635 1,938
2023/09/06 21,625 21,755 21,625 21,730 2,421
2023/09/05 21,550 21,580 21,450 21,580 1,787
2023/09/04 21,410 21,545 21,370 21,545 3,470
2023/09/01 21,150 21,380 21,145 21,320 2,493
2023/08/31 21,020 21,210 21,020 21,150 1,441
2023/08/30 21,010 21,110 21,000 21,000 1,913
2023/08/29 20,955 21,000 20,905 20,930 101
2023/08/28 20,765 20,910 20,730 20,895 1,430
2023/08/25 20,580 20,715 20,540 20,715 2,522
2023/08/24 20,695 20,830 20,695 20,775 1,461
2023/08/23 20,490 20,705 20,480 20,705 1,126
2023/08/22 20,470 20,555 20,470 20,555 1,237
2023/08/21 20,365 20,450 20,330 20,330 447
2023/08/18 20,290 20,405 20,245 20,300 423
2023/08/17 20,490 20,490 20,225 20,420 2,081
2023/08/16 20,630 20,675 20,510 20,510 2,004
2023/08/15 20,880 20,880 20,800 20,800 599
2023/08/14 20,965 21,000 20,690 20,710 914
2023/08/10 20,715 20,945 20,695 20,925 1,131
2023/08/09 20,815 20,815 20,710 20,735 1,390
2023/08/08 20,850 20,880 20,805 20,825 325
2023/08/07 20,550 20,760 20,550 20,750 197
2023/08/04 20,535 20,680 20,510 20,650 603
2023/08/03 20,750 20,750 20,600 20,610 1,798
2023/08/02 21,060 21,170 20,870 20,880 655
2023/08/01 21,205 21,265 21,150 21,245 469
2023/07/31 21,105 21,200 21,045 21,120 1,579
2023/07/28 20,690 20,900 20,540 20,900 2,190
2023/07/27 20,720 20,910 20,720 20,890 1,027
2023/07/26 20,800 20,805 20,690 20,765 1,120
2023/07/25 20,800 20,800 20,760 20,780 511
2023/07/24 20,775 20,805 20,730 20,745 280
2023/07/21 20,550 20,650 20,455 20,580 365
2023/07/20 20,725 20,760 20,570 20,570 349
2023/07/19 20,720 20,740 20,660 20,735 407
2023/07/18 20,380 20,590 20,380 20,510 1,042
2023/07/14 20,520 20,520 20,300 20,400 1,766
2023/07/13 20,305 20,505 20,250 20,500 1,367
2023/07/12 20,410 20,410 20,170 20,190 578
2023/07/11 20,495 20,505 20,340 20,375 94
2023/07/10 20,540 20,590 20,360 20,395 1,354
2023/07/07 20,595 20,685 20,480 20,510 1,684
2023/07/06 20,890 20,915 20,685 20,740 651
2023/07/05 20,885 21,050 20,870 21,000 715
2023/07/04 21,045 21,055 20,965 21,000 3,076
2023/07/03 21,010 21,160 20,825 21,155 2,269
2023/06/30 20,890 20,890 20,745 20,810 395
2023/06/29 21,000 21,080 20,880 20,885 714
2023/06/28 20,650 20,900 20,610 20,900 1,641
2023/06/27 20,590 20,620 20,400 20,510 1,015
2023/06/26 20,620 20,715 20,450 20,580 1,331
2023/06/23 21,075 21,075 20,570 20,670 944
2023/06/22 20,945 21,115 20,945 20,960 377
2023/06/21 20,740 20,980 20,740 20,955 471
2023/06/20 20,860 20,860 20,705 20,815 571
2023/06/19 21,100 21,100 20,830 20,890 1,990
2023/06/16 20,920 21,025 20,810 21,025 869
2023/06/15 20,920 21,080 20,865 20,970 2,013
2023/06/14 20,845 21,020 20,815 20,935 3,568
2023/06/13 20,505 20,740 20,505 20,645 2,249
2023/06/12 20,425 20,475 20,320 20,440 1,309
2023/06/09 20,125 20,330 20,120 20,305 1,803
2023/06/08 20,060 20,160 19,875 19,995 5,549
2023/06/07 20,500 20,540 20,110 20,110 1,876
2023/06/06 20,115 20,410 20,075 20,395 2,661
2023/06/05 20,150 20,220 20,095 20,210 7,629
2023/06/02 19,690 19,870 19,685 19,870 2,412
2023/06/01 19,370 19,585 19,370 19,585 916
2023/05/31 19,500 19,550 19,370 19,370 497
2023/05/30 19,600 19,670 19,520 19,670 1,613
2023/05/29 19,770 19,790 19,645 19,645 3,411
2023/05/26 19,520 19,605 19,500 19,510 822
2023/05/25 19,515 19,555 19,460 19,500 2,059
2023/05/24 19,555 19,625 19,520 19,540 1,143
2023/05/23 19,800 19,855 19,570 19,645 9,966
2023/05/22 19,530 19,740 19,530 19,740 4,339
2023/05/19 19,605 19,670 19,575 19,590 4,753
2023/05/18 19,535 19,560 19,440 19,535 13,230
2023/05/17 19,235 19,320 19,235 19,275 9,898
2023/05/16 19,180 19,245 19,175 19,230 3,560
2023/05/15 19,010 19,095 18,990 19,080 5,506
2023/05/12 18,765 18,945 18,760 18,945 2,558
2023/05/11 18,775 18,835 18,775 18,835 1,073
2023/05/10 18,950 18,950 18,820 18,845 1,299
2023/05/09 18,740 18,950 18,740 18,950 4,081
2023/05/08 18,730 18,800 18,670 18,705 305
2023/05/02 18,810 18,850 18,700 18,725 2,905
2023/05/01 18,685 18,770 18,685 18,770 4,373
2023/04/28 18,525 18,555 18,400 18,555 3,594
2023/04/27 18,225 18,350 18,220 18,335 2,259
2023/04/26 18,350 18,350 18,240 18,270 1,858
2023/04/25 18,485 18,560 18,440 18,450 2,297
2023/04/24 18,480 18,480 18,385 18,395 915
2023/04/21 18,385 18,480 18,380 18,385 255
2023/04/20 18,370 18,450 18,350 18,435 636
2023/04/19 18,350 18,490 18,350 18,430 683
2023/04/18 18,395 18,490 18,395 18,450 7,005
2023/04/17 18,315 18,345 18,260 18,320 2,731
2023/04/14 18,250 18,275 18,220 18,245 1,607
2023/04/13 18,100 18,150 18,060 18,150 10,204
2023/04/12 18,065 18,150 18,030 18,130 9,718
2023/04/11 17,985 18,055 17,980 17,980 528
2023/04/10 17,855 17,900 17,830 17,865 375
2023/04/07 17,745 17,800 17,740 17,750 195
2023/04/06 17,755 18,185 17,700 17,740 456
2023/04/05 18,370 18,380 18,160 18,185 2,512
2023/04/04 18,515 18,530 18,110 18,510 2,508
2023/04/03 18,485 18,535 18,430 18,455 1,286
2023/03/31 18,285 18,400 18,285 18,345 929
2023/03/30 18,175 18,195 18,035 18,170 14,254
2023/03/29 17,870 18,095 17,870 18,095 321
2023/03/28 17,860 17,880 17,805 17,805 82
2023/03/27 17,820 17,850 17,705 17,770 2,268
2023/03/24 17,690 17,805 17,645 17,745 798
2023/03/23 17,645 17,800 17,580 17,800 543
2023/03/22 17,780 17,850 17,740 17,810 516
2023/03/20 17,650 17,700 17,475 17,475 5,535
2023/03/17 17,845 17,845 17,640 17,740 263
2023/03/16 17,550 17,555 17,300 17,555 1,891
2023/03/15 18,190 18,195 17,700 17,730 2,478
2023/03/14 17,975 18,005 17,540 17,625 4,204
2023/03/13 18,195 18,195 18,000 18,100 2,990
2023/03/10 18,545 18,590 18,380 18,400 5,396
2023/03/09 18,675 18,760 18,675 18,750 3,939
2023/03/08 18,460 18,585 18,460 18,585 1,823
2023/03/07 18,465 18,535 18,465 18,500 599
2023/03/06 18,415 18,490 18,400 18,450 874
2023/03/03 18,130 18,325 18,130 18,325 684
2023/03/02 18,135 18,150 18,030 18,080 304
2023/03/01 17,995 18,100 17,990 18,100 360
2023/02/28 18,055 18,135 18,055 18,085 2,065
2023/02/27 17,985 18,070 17,985 18,070 562
2023/02/24 17,930 18,025 17,930 18,000 70
2023/02/22 18,300 18,300 17,860 17,895 2,566
2023/02/21 18,105 18,145 18,070 18,125 200
2023/02/20 18,095 18,120 18,060 18,120 143
2023/02/17 18,035 18,075 18,035 18,060 600
2023/02/16 18,115 18,160 18,100 18,145 342
2023/02/15 18,140 18,150 18,015 18,015 87
2023/02/14 18,135 18,135 18,060 18,090 205
2023/02/13 18,000 18,000 17,885 17,940 251
2023/02/10 18,050 18,130 18,000 18,030 340
2023/02/09 17,925 18,020 17,910 18,020 317
2023/02/08 18,025 18,045 17,940 17,970 93
2023/02/07 18,010 18,045 17,980 17,980 376
2023/02/06 18,000 18,020 17,920 17,930 219
2023/02/03 17,785 17,870 17,785 17,840 156
2023/02/02 17,910 17,910 17,785 17,805 459
2023/02/01 18,015 18,015 17,860 17,860 225
2023/01/31 18,030 18,030 17,865 17,865 318
2023/01/30 17,965 18,010 17,925 17,970 7,514
2023/01/27 18,000 18,000 17,975 17,975 238
2023/01/26 17,970 18,020 17,905 17,940 833
2023/01/25 17,845 17,985 17,845 17,960 855
2023/01/24 17,770 17,910 17,770 17,910 662
2023/01/23 17,615 17,650 17,580 17,650 428
2023/01/20 17,340 17,465 17,340 17,465 24
2023/01/19 17,445 17,470 17,355 17,355 2,116
2023/01/18 17,345 17,570 17,300 17,560 671
2023/01/17 17,160 17,260 17,160 17,250 220
2023/01/16 17,155 17,180 17,095 17,095 218
2023/01/13 17,240 17,360 17,240 17,245 380
2023/01/12 17,130 17,310 17,130 17,285 248
2023/01/11 17,120 17,235 17,120 17,235 396
2023/01/10 17,105 17,105 17,035 17,050 19
2023/01/06 16,865 17,015 16,860 16,980 766
2023/01/05 16,960 16,960 16,880 16,915 880
2023/01/04 17,005 17,005 16,840 16,910 2,329

このページの先頭へ