(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 25,510 | 25,550 | 25,270 | 25,360 | 987 |
| 2024/12/27 | 25,225 | 25,490 | 25,225 | 25,490 | 4,487 |
| 2024/12/26 | 24,765 | 25,140 | 24,765 | 25,075 | 1,331 |
| 2024/12/25 | 24,905 | 24,905 | 24,655 | 24,740 | 1,418 |
| 2024/12/24 | 24,860 | 24,860 | 24,775 | 24,800 | 2,427 |
| 2024/12/23 | 24,705 | 24,820 | 24,645 | 24,820 | 2,014 |
| 2024/12/20 | 24,780 | 24,800 | 24,590 | 24,590 | 1,345 |
| 2024/12/19 | 24,500 | 24,730 | 24,345 | 24,700 | 3,452 |
| 2024/12/18 | 24,785 | 24,900 | 24,760 | 24,800 | 672 |
| 2024/12/17 | 24,935 | 25,090 | 24,830 | 24,835 | 1,752 |
| 2024/12/16 | 24,990 | 25,025 | 24,870 | 24,910 | 760 |
| 2024/12/13 | 25,060 | 25,065 | 24,860 | 24,975 | 2,731 |
| 2024/12/12 | 25,275 | 25,340 | 24,865 | 25,090 | 10,463 |
| 2024/12/11 | 25,020 | 25,050 | 24,890 | 25,050 | 4,930 |
| 2024/12/10 | 25,130 | 25,140 | 24,750 | 24,750 | 9,549 |
| 2024/12/09 | 25,000 | 25,000 | 24,870 | 24,985 | 3,301 |
| 2024/12/06 | 25,025 | 25,050 | 24,810 | 24,905 | 661 |
| 2024/12/05 | 25,175 | 25,175 | 24,965 | 24,970 | 980 |
| 2024/12/04 | 25,030 | 25,175 | 24,655 | 25,010 | 1,000 |
| 2024/12/03 | 24,935 | 25,220 | 24,935 | 25,000 | 2,283 |
| 2024/12/02 | 24,520 | 24,820 | 24,515 | 24,740 | 2,871 |
| 2024/11/29 | 24,475 | 24,505 | 24,400 | 24,430 | 1,040 |
| 2024/11/28 | 24,295 | 24,555 | 24,240 | 24,485 | 3,967 |
| 2024/11/27 | 24,485 | 24,515 | 24,240 | 24,330 | 1,752 |
| 2024/11/26 | 24,700 | 24,700 | 24,400 | 24,560 | 3,012 |
| 2024/11/25 | 24,850 | 24,950 | 24,765 | 24,765 | 2,272 |
| 2024/11/22 | 24,560 | 24,700 | 24,540 | 24,680 | 976 |
| 2024/11/21 | 24,625 | 24,655 | 24,475 | 24,495 | 3,925 |
| 2024/11/20 | 24,730 | 24,805 | 24,570 | 24,625 | 1,802 |
| 2024/11/19 | 24,680 | 24,805 | 24,635 | 24,745 | 2,416 |
| 2024/11/18 | 24,635 | 24,730 | 24,575 | 24,595 | 1,084 |
| 2024/11/15 | 24,865 | 24,970 | 24,845 | 24,845 | 1,179 |
| 2024/11/14 | 24,790 | 25,810 | 24,655 | 24,655 | 4,048 |
| 2024/11/13 | 25,025 | 25,025 | 24,695 | 24,775 | 7,266 |
| 2024/11/12 | 25,165 | 25,320 | 24,995 | 25,025 | 623 |
| 2024/11/11 | 25,055 | 25,180 | 25,005 | 25,025 | 1,048 |
| 2024/11/08 | 25,120 | 25,300 | 24,710 | 24,710 | 1,222 |
| 2024/11/07 | 25,235 | 25,300 | 24,945 | 25,090 | 916 |
| 2024/11/06 | 24,405 | 25,070 | 24,405 | 24,640 | 1,452 |
| 2024/11/05 | 24,350 | 24,500 | 24,230 | 24,405 | 1,869 |
| 2024/11/01 | 24,285 | 24,440 | 24,165 | 24,180 | 1,930 |
| 2024/10/31 | 24,655 | 24,715 | 24,365 | 24,365 | 4,630 |
| 2024/10/30 | 24,625 | 24,865 | 24,625 | 24,635 | 972 |
| 2024/10/29 | 24,360 | 24,560 | 24,320 | 24,525 | 1,067 |
| 2024/10/28 | 23,895 | 24,400 | 23,895 | 24,390 | 1,490 |
| 2024/10/25 | 24,035 | 24,080 | 23,920 | 23,965 | 1,824 |
| 2024/10/24 | 23,925 | 24,220 | 23,880 | 24,160 | 4,747 |
| 2024/10/23 | 24,265 | 24,390 | 24,160 | 24,180 | 3,909 |
| 2024/10/22 | 24,585 | 24,585 | 24,170 | 24,315 | 694 |
| 2024/10/21 | 24,700 | 24,700 | 24,490 | 24,600 | 558 |
| 2024/10/18 | 24,685 | 24,760 | 24,600 | 24,610 | 583 |
| 2024/10/17 | 24,795 | 24,795 | 24,600 | 24,630 | 781 |
| 2024/10/16 | 24,605 | 24,840 | 24,535 | 24,755 | 2,388 |
| 2024/10/15 | 25,150 | 25,150 | 24,970 | 25,000 | 10,996 |
| 2024/10/11 | 24,940 | 25,015 | 24,830 | 24,830 | 2,806 |
| 2024/10/10 | 25,060 | 25,060 | 24,890 | 24,920 | 1,259 |
| 2024/10/09 | 24,985 | 25,000 | 24,785 | 24,850 | 1,829 |
| 2024/10/08 | 24,915 | 24,925 | 24,720 | 24,770 | 2,406 |
| 2024/10/07 | 25,220 | 25,265 | 25,080 | 25,180 | 7,526 |
| 2024/10/04 | 24,655 | 24,805 | 24,640 | 24,740 | 6,204 |
| 2024/10/03 | 25,190 | 25,190 | 24,880 | 24,915 | 11,126 |
| 2024/10/02 | 24,620 | 24,840 | 24,525 | 24,550 | 4,159 |
| 2024/10/01 | 24,800 | 25,055 | 24,755 | 24,965 | 4,081 |
| 2024/09/30 | 24,450 | 24,950 | 24,410 | 24,545 | 4,317 |
| 2024/09/27 | 25,000 | 25,450 | 24,820 | 25,450 | 1,767 |
| 2024/09/26 | 24,595 | 24,900 | 24,585 | 24,900 | 1,350 |
| 2024/09/25 | 24,340 | 24,430 | 24,265 | 24,265 | 357 |
| 2024/09/24 | 24,460 | 24,500 | 24,340 | 24,340 | 56 |
| 2024/09/20 | 24,430 | 24,450 | 23,905 | 24,250 | 1,960 |
| 2024/09/19 | 23,950 | 24,150 | 23,710 | 24,050 | 2,182 |
| 2024/09/18 | 23,690 | 23,730 | 23,375 | 23,525 | 919 |
| 2024/09/17 | 23,665 | 23,665 | 23,065 | 23,065 | 2,121 |
| 2024/09/13 | 23,840 | 23,855 | 23,580 | 23,590 | 365 |
| 2024/09/12 | 23,800 | 24,230 | 23,720 | 23,785 | 179 |
| 2024/09/11 | 23,500 | 23,600 | 23,100 | 23,300 | 1,044 |
| 2024/09/10 | 23,865 | 23,980 | 23,670 | 23,695 | 908 |
| 2024/09/09 | 23,245 | 23,860 | 23,000 | 23,795 | 1,844 |
| 2024/09/06 | 24,115 | 24,350 | 23,800 | 23,860 | 1,070 |
| 2024/09/05 | 23,970 | 24,350 | 23,880 | 24,015 | 1,971 |
| 2024/09/04 | 24,425 | 24,510 | 24,165 | 24,325 | 3,103 |
| 2024/09/03 | 25,030 | 25,225 | 25,030 | 25,050 | 1,220 |
| 2024/09/02 | 25,170 | 25,200 | 24,850 | 25,020 | 1,092 |
| 2024/08/30 | 24,865 | 25,005 | 24,495 | 25,000 | 2,771 |
| 2024/08/29 | 24,990 | 24,990 | 24,705 | 24,830 | 973 |
| 2024/08/28 | 24,805 | 24,805 | 24,620 | 24,780 | 302 |
| 2024/08/27 | 24,540 | 24,735 | 24,460 | 24,735 | 489 |
| 2024/08/26 | 24,460 | 24,600 | 24,375 | 24,415 | 1,531 |
| 2024/08/23 | 24,600 | 24,795 | 24,600 | 24,600 | 408 |
| 2024/08/22 | 24,550 | 24,690 | 24,415 | 24,600 | 1,499 |
| 2024/08/21 | 24,345 | 24,630 | 24,345 | 24,530 | 694 |
| 2024/08/20 | 24,670 | 24,760 | 24,305 | 24,760 | 1,252 |
| 2024/08/19 | 24,590 | 24,655 | 24,200 | 24,200 | 507 |
| 2024/08/16 | 24,550 | 24,770 | 24,075 | 24,700 | 929 |
| 2024/08/15 | 23,950 | 24,180 | 23,865 | 23,945 | 1,192 |
| 2024/08/14 | 23,700 | 23,975 | 23,625 | 23,775 | 812 |
| 2024/08/13 | 23,105 | 23,500 | 23,010 | 23,350 | 7,906 |
| 2024/08/09 | 23,480 | 23,480 | 22,590 | 23,250 | 893 |
| 2024/08/08 | 22,700 | 23,115 | 22,245 | 23,085 | 1,829 |
| 2024/08/07 | 22,190 | 23,480 | 22,000 | 23,200 | 2,367 |
| 2024/08/06 | 22,540 | 22,825 | 21,805 | 22,195 | 5,838 |
| 2024/08/05 | 21,800 | 22,340 | 20,100 | 21,200 | 9,027 |
| 2024/08/02 | 24,450 | 24,935 | 23,250 | 23,250 | 8,948 |
| 2024/08/01 | 25,450 | 25,450 | 24,805 | 24,950 | 576 |
| 2024/07/31 | 25,130 | 25,750 | 25,070 | 25,450 | 2,479 |
| 2024/07/30 | 25,285 | 25,365 | 25,105 | 25,360 | 634 |
| 2024/07/29 | 26,000 | 26,500 | 25,115 | 25,115 | 1,543 |
| 2024/07/26 | 25,180 | 25,200 | 24,800 | 25,155 | 2,245 |
| 2024/07/25 | 25,295 | 25,525 | 24,940 | 25,180 | 3,656 |
| 2024/07/24 | 25,905 | 26,395 | 25,700 | 25,700 | 7,876 |
| 2024/07/23 | 26,210 | 26,300 | 26,070 | 26,070 | 1,735 |
| 2024/07/22 | 26,305 | 26,315 | 26,010 | 26,195 | 1,680 |
| 2024/07/19 | 26,395 | 26,640 | 26,245 | 26,620 | 3,857 |
| 2024/07/18 | 26,455 | 26,665 | 26,400 | 26,410 | 1,425 |
| 2024/07/17 | 26,875 | 26,970 | 26,815 | 26,860 | 1,197 |
| 2024/07/16 | 26,765 | 26,965 | 26,750 | 26,965 | 1,685 |
| 2024/07/12 | 26,715 | 26,890 | 26,625 | 26,700 | 932 |
| 2024/07/11 | 27,145 | 27,200 | 26,880 | 27,040 | 30,729 |
| 2024/07/10 | 26,735 | 26,875 | 26,660 | 26,875 | 1,717 |
| 2024/07/09 | 26,520 | 26,830 | 26,450 | 26,735 | 1,374 |
| 2024/07/08 | 26,595 | 26,650 | 26,385 | 26,480 | 2,118 |
| 2024/07/05 | 26,885 | 26,885 | 26,415 | 26,595 | 4,273 |
| 2024/07/04 | 26,500 | 26,705 | 26,485 | 26,705 | 1,371 |
| 2024/07/03 | 26,280 | 26,460 | 26,250 | 26,420 | 1,496 |
| 2024/07/02 | 25,950 | 26,280 | 25,940 | 26,265 | 4,463 |
| 2024/07/01 | 25,725 | 26,055 | 25,725 | 25,900 | 2,836 |
| 2024/06/28 | 25,760 | 25,890 | 25,710 | 25,720 | 4,176 |
| 2024/06/27 | 25,755 | 25,755 | 25,545 | 25,645 | 1,486 |
| 2024/06/26 | 25,625 | 25,770 | 25,440 | 25,670 | 2,921 |
| 2024/06/25 | 25,250 | 25,555 | 25,110 | 25,530 | 3,071 |
| 2024/06/24 | 25,000 | 25,230 | 25,000 | 25,165 | 2,006 |
| 2024/06/21 | 25,075 | 25,230 | 25,030 | 25,030 | 807 |
| 2024/06/20 | 24,945 | 25,325 | 24,890 | 25,200 | 515 |
| 2024/06/19 | 24,985 | 25,480 | 24,850 | 24,850 | 2,738 |
| 2024/06/18 | 25,085 | 25,210 | 24,740 | 24,840 | 1,660 |
| 2024/06/17 | 25,005 | 25,295 | 24,730 | 24,780 | 3,041 |
| 2024/06/14 | 24,975 | 25,320 | 24,975 | 25,225 | 708 |
| 2024/06/13 | 25,390 | 25,400 | 25,090 | 25,335 | 2,614 |
| 2024/06/12 | 25,260 | 25,405 | 25,250 | 25,250 | 413 |
| 2024/06/11 | 25,605 | 25,680 | 25,165 | 25,165 | 860 |
| 2024/06/10 | 25,320 | 25,510 | 25,320 | 25,495 | 817 |
| 2024/06/07 | 25,230 | 25,600 | 25,140 | 25,230 | 424 |
| 2024/06/06 | 25,360 | 25,405 | 25,230 | 25,230 | 3,715 |
| 2024/06/05 | 25,335 | 25,595 | 25,130 | 25,130 | 2,165 |
| 2024/06/04 | 25,495 | 25,680 | 25,400 | 25,400 | 1,328 |
| 2024/06/03 | 25,550 | 25,730 | 25,405 | 25,675 | 2,643 |
| 2024/05/31 | 25,045 | 25,425 | 25,045 | 25,365 | 1,038 |
| 2024/05/30 | 24,860 | 25,445 | 24,700 | 24,890 | 2,863 |
| 2024/05/29 | 25,335 | 25,505 | 25,130 | 25,130 | 2,661 |
| 2024/05/28 | 25,350 | 25,390 | 25,295 | 25,380 | 144 |
| 2024/05/27 | 25,170 | 25,310 | 25,170 | 25,310 | 118 |
| 2024/05/24 | 25,200 | 25,215 | 24,900 | 25,080 | 656 |
| 2024/05/23 | 25,165 | 25,270 | 24,980 | 25,170 | 1,554 |
| 2024/05/22 | 25,275 | 25,565 | 25,090 | 25,150 | 4,676 |
| 2024/05/21 | 25,430 | 25,510 | 25,330 | 25,335 | 561 |
| 2024/05/20 | 25,130 | 25,500 | 25,130 | 25,300 | 2,073 |
| 2024/05/17 | 25,015 | 25,260 | 24,870 | 25,105 | 2,325 |
| 2024/05/16 | 25,085 | 25,145 | 24,900 | 25,040 | 2,027 |
| 2024/05/15 | 25,055 | 25,165 | 25,010 | 25,035 | 367 |
| 2024/05/14 | 24,900 | 25,025 | 24,765 | 24,930 | 1,641 |
| 2024/05/13 | 25,005 | 25,005 | 24,785 | 24,785 | 773 |
| 2024/05/10 | 24,940 | 25,140 | 24,835 | 24,850 | 3,256 |
| 2024/05/09 | 24,785 | 24,910 | 24,650 | 24,705 | 931 |
| 2024/05/08 | 24,955 | 24,965 | 24,515 | 24,645 | 1,021 |
| 2024/05/07 | 25,135 | 25,135 | 24,890 | 24,955 | 2,042 |
| 2024/05/02 | 24,830 | 24,945 | 24,750 | 24,860 | 787 |
| 2024/05/01 | 24,850 | 24,975 | 24,775 | 24,830 | 673 |
| 2024/04/30 | 24,550 | 25,040 | 24,405 | 25,000 | 972 |
| 2024/04/26 | 24,295 | 24,490 | 24,170 | 24,425 | 641 |
| 2024/04/25 | 24,405 | 24,540 | 24,245 | 24,345 | 911 |
| 2024/04/24 | 24,355 | 24,665 | 24,350 | 24,400 | 1,353 |
| 2024/04/23 | 24,375 | 24,395 | 24,100 | 24,115 | 1,077 |
| 2024/04/22 | 24,060 | 24,255 | 24,000 | 24,085 | 645 |
| 2024/04/19 | 24,105 | 24,300 | 23,590 | 23,700 | 6,666 |
| 2024/04/18 | 24,150 | 24,405 | 24,080 | 24,330 | 3,173 |
| 2024/04/17 | 24,575 | 24,575 | 24,225 | 24,240 | 5,134 |
| 2024/04/16 | 24,730 | 24,770 | 24,460 | 24,550 | 2,730 |
| 2024/04/15 | 24,790 | 24,995 | 24,725 | 24,995 | 2,073 |
| 2024/04/12 | 24,985 | 25,140 | 24,950 | 25,110 | 3,544 |
| 2024/04/11 | 24,660 | 24,950 | 24,640 | 24,950 | 2,989 |
| 2024/04/10 | 24,935 | 24,985 | 24,880 | 24,925 | 3,050 |
| 2024/04/09 | 24,750 | 25,045 | 24,750 | 25,045 | 1,313 |
| 2024/04/08 | 24,345 | 24,920 | 24,340 | 24,695 | 4,589 |
| 2024/04/05 | 24,585 | 24,605 | 24,360 | 24,595 | 4,384 |
| 2024/04/04 | 24,850 | 25,020 | 24,785 | 24,785 | 3,117 |
| 2024/04/03 | 24,825 | 24,925 | 24,665 | 24,925 | 5,147 |
| 2024/04/02 | 25,030 | 25,160 | 24,855 | 24,915 | 4,670 |
| 2024/04/01 | 25,495 | 25,545 | 24,895 | 25,085 | 3,672 |
| 2024/03/29 | 25,305 | 25,505 | 25,265 | 25,485 | 833 |
| 2024/03/28 | 25,355 | 25,475 | 25,200 | 25,315 | 1,799 |
| 2024/03/27 | 25,340 | 25,520 | 25,340 | 25,425 | 2,053 |
| 2024/03/26 | 25,195 | 25,285 | 25,130 | 25,275 | 1,774 |
| 2024/03/25 | 25,475 | 25,475 | 25,195 | 25,195 | 2,092 |
| 2024/03/22 | 25,530 | 25,615 | 25,445 | 25,490 | 2,202 |
| 2024/03/21 | 25,330 | 25,410 | 25,275 | 25,355 | 2,561 |
| 2024/03/19 | 24,715 | 24,975 | 24,675 | 24,895 | 934 |
| 2024/03/18 | 24,435 | 24,750 | 24,380 | 24,725 | 1,082 |
| 2024/03/15 | 24,050 | 24,310 | 24,050 | 24,190 | 1,031 |
| 2024/03/14 | 24,020 | 24,160 | 23,945 | 24,110 | 2,605 |
| 2024/03/13 | 24,315 | 24,330 | 23,920 | 24,045 | 9,014 |
| 2024/03/12 | 24,005 | 24,215 | 23,790 | 24,215 | 14,102 |
| 2024/03/11 | 24,500 | 24,500 | 23,985 | 24,315 | 7,864 |
| 2024/03/08 | 24,715 | 24,920 | 24,595 | 24,775 | 1,710 |
| 2024/03/07 | 24,950 | 25,030 | 24,660 | 24,690 | 3,591 |
| 2024/03/06 | 24,630 | 24,825 | 24,630 | 24,795 | 914 |
| 2024/03/05 | 24,545 | 24,770 | 24,545 | 24,725 | 1,512 |
| 2024/03/04 | 24,745 | 24,745 | 24,565 | 24,605 | 1,428 |
| 2024/03/01 | 24,300 | 24,630 | 24,300 | 24,630 | 1,266 |
| 2024/02/29 | 24,265 | 24,335 | 24,130 | 24,255 | 365 |
| 2024/02/28 | 24,340 | 24,445 | 24,215 | 24,280 | 678 |
| 2024/02/27 | 24,300 | 24,450 | 24,300 | 24,315 | 1,363 |
| 2024/02/26 | 24,295 | 24,395 | 24,245 | 24,300 | 517 |
| 2024/02/22 | 24,045 | 24,190 | 24,005 | 24,160 | 2,558 |
| 2024/02/21 | 23,855 | 23,905 | 23,760 | 23,855 | 2,663 |
| 2024/02/20 | 24,015 | 24,045 | 23,870 | 23,965 | 1,802 |
| 2024/02/19 | 23,870 | 23,950 | 23,820 | 23,950 | 3,587 |
| 2024/02/16 | 23,790 | 24,000 | 23,775 | 23,855 | 2,622 |
| 2024/02/15 | 23,570 | 23,585 | 23,480 | 23,545 | 7,348 |
| 2024/02/14 | 23,560 | 23,560 | 23,335 | 23,500 | 4,260 |
| 2024/02/13 | 23,445 | 23,725 | 23,430 | 23,725 | 1,843 |
| 2024/02/09 | 23,180 | 23,350 | 23,150 | 23,155 | 1,311 |
| 2024/02/08 | 23,180 | 23,300 | 23,070 | 23,195 | 2,151 |
| 2024/02/07 | 22,965 | 23,130 | 22,920 | 23,055 | 721 |
| 2024/02/06 | 23,170 | 23,170 | 22,965 | 22,990 | 949 |
| 2024/02/05 | 23,255 | 23,255 | 23,110 | 23,240 | 1,587 |
| 2024/02/02 | 23,105 | 23,165 | 22,975 | 23,045 | 1,035 |
| 2024/02/01 | 22,995 | 23,070 | 22,940 | 22,970 | 9,727 |
| 2024/01/31 | 22,835 | 23,140 | 22,835 | 23,140 | 679 |
| 2024/01/30 | 22,995 | 23,050 | 22,940 | 22,940 | 1,384 |
| 2024/01/29 | 22,790 | 23,000 | 22,790 | 22,940 | 14,318 |
| 2024/01/26 | 22,860 | 22,860 | 22,665 | 22,675 | 20,491 |
| 2024/01/25 | 22,955 | 23,015 | 22,820 | 22,985 | 17,410 |
| 2024/01/24 | 23,085 | 23,110 | 22,950 | 22,975 | 4,047 |
| 2024/01/23 | 23,205 | 23,340 | 23,085 | 23,110 | 1,626 |
| 2024/01/22 | 23,000 | 23,130 | 22,970 | 23,130 | 433 |
| 2024/01/19 | 22,905 | 22,945 | 22,735 | 22,810 | 404 |
| 2024/01/18 | 22,665 | 22,750 | 22,615 | 22,650 | 1,368 |
| 2024/01/17 | 22,885 | 23,080 | 22,700 | 22,800 | 858 |
| 2024/01/16 | 22,960 | 22,960 | 22,745 | 22,800 | 5,071 |
| 2024/01/15 | 22,715 | 22,995 | 22,700 | 22,955 | 2,031 |
| 2024/01/12 | 22,550 | 22,800 | 22,550 | 22,680 | 3,499 |
| 2024/01/11 | 22,440 | 22,615 | 22,440 | 22,540 | 3,401 |
| 2024/01/10 | 21,895 | 22,220 | 21,895 | 22,175 | 5,185 |
| 2024/01/09 | 21,900 | 22,025 | 21,795 | 21,860 | 1,824 |
| 2024/01/05 | 21,655 | 21,760 | 21,595 | 21,680 | 1,239 |
| 2024/01/04 | 21,350 | 21,585 | 21,200 | 21,580 | 506 |