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
2025/06/13 25,140 25,205 24,950 25,100 1,302
2025/06/12 25,370 25,370 25,225 25,290 5,017
2025/06/11 25,385 25,425 25,265 25,295 786
2025/06/10 25,395 25,460 25,250 25,250 762
2025/06/09 25,295 25,355 25,265 25,265 1,411
2025/06/06 25,155 25,215 25,070 25,140 1,219
2025/06/05 25,110 25,145 24,975 24,980 2,648
2025/06/04 25,295 25,355 25,240 25,240 7,300
2025/06/03 25,270 25,280 25,150 25,200 1,918
2025/06/02 25,250 25,325 25,120 25,200 840
2025/05/30 25,135 25,510 25,135 25,490 1,314
2025/05/29 25,350 25,550 25,320 25,505 1,347
2025/05/28 25,370 25,405 25,165 25,165 989
2025/05/27 24,965 25,180 24,965 25,155 1,172
2025/05/26 24,935 25,045 24,885 25,010 1,097
2025/05/23 24,765 24,905 24,765 24,850 3,564
2025/05/22 24,755 24,765 24,615 24,680 1,265
2025/05/21 24,970 24,995 24,820 24,830 1,490
2025/05/20 25,020 25,055 24,805 24,805 1,029
2025/05/19 24,895 24,960 24,760 24,760 1,002
2025/05/16 24,940 24,940 24,775 24,885 808
2025/05/15 24,860 24,920 24,775 24,870 3,406
2025/05/14 25,120 25,120 24,840 24,980 1,000
2025/05/13 25,385 25,420 24,955 24,955 6,544
2025/05/12 25,010 25,010 24,755 24,925 1,248
2025/05/09 24,830 24,930 24,590 24,870 4,260
2025/05/08 24,645 24,645 24,380 24,600 538
2025/05/07 24,625 24,625 24,500 24,555 570
2025/05/02 24,460 24,575 24,390 24,430 775
2025/05/01 24,205 24,380 24,125 24,275 4,118
2025/04/30 24,225 24,225 24,080 24,185 655
2025/04/28 24,035 24,150 23,975 24,020 368
2025/04/25 23,745 23,895 23,655 23,795 1,127
2025/04/24 23,585 23,650 23,420 23,565 352
2025/04/23 23,500 23,580 23,310 23,420 1,806
2025/04/22 22,930 23,010 22,890 23,010 412
2025/04/21 23,130 23,130 22,900 23,005 1,213
2025/04/18 23,140 23,265 23,000 23,260 5,201
2025/04/17 22,625 23,030 22,625 23,030 1,363
2025/04/16 22,840 22,900 22,540 22,540 1,420
2025/04/15 22,885 22,920 22,825 22,830 1,527
2025/04/14 22,600 22,870 22,600 22,685 2,164
2025/04/11 21,925 22,495 21,850 22,290 2,775
2025/04/10 23,400 23,400 22,620 22,620 6,404
2025/04/09 21,670 21,700 21,085 21,420 4,807
2025/04/08 22,065 22,400 21,900 22,170 5,675
2025/04/07 21,500 21,600 20,250 21,470 5,868
2025/04/04 22,930 23,055 22,260 22,915 4,526
2025/04/03 23,370 24,695 23,310 23,775 14,505
2025/04/02 24,625 24,625 24,250 24,425 1,863
2025/04/01 24,710 24,815 24,460 24,510 4,741
2025/03/31 25,000 25,490 24,375 25,490 1,822
2025/03/28 25,525 25,590 25,225 25,405 3,746
2025/03/27 25,350 25,580 25,305 25,580 2,440
2025/03/26 25,630 25,655 25,470 25,530 3,288
2025/03/25 25,535 25,695 25,365 25,430 567
2025/03/24 25,550 25,580 25,380 25,425 954
2025/03/21 25,370 25,615 25,370 25,520 1,002
2025/03/19 25,360 25,600 25,360 25,385 767
2025/03/18 25,370 25,415 25,285 25,285 1,124
2025/03/17 24,885 25,095 24,885 25,020 666
2025/03/14 24,490 24,935 24,445 24,770 692
2025/03/13 24,650 24,785 24,515 24,530 754
2025/03/12 24,290 24,595 24,280 24,545 420
2025/03/11 24,205 24,495 23,870 24,495 2,116
2025/03/10 24,640 24,665 24,500 24,570 572
2025/03/07 24,610 24,760 24,480 24,590 3,143
2025/03/06 24,870 25,050 24,870 24,975 446
2025/03/05 24,575 24,805 24,575 24,795 1,164
2025/03/04 24,710 24,750 24,435 24,630 1,297
2025/03/03 24,600 24,840 24,600 24,835 1,351
2025/02/28 24,680 24,680 24,300 24,470 3,452
2025/02/27 24,765 24,900 24,745 24,900 9,437
2025/02/26 24,705 24,755 24,505 24,755 10,209
2025/02/25 24,575 24,830 24,500 24,815 11,277
2025/02/21 24,720 24,880 24,720 24,850 11,251
2025/02/20 24,995 25,010 24,700 24,790 11,044
2025/02/19 25,150 25,200 25,010 25,055 8,655
2025/02/18 25,135 25,280 25,120 25,150 8,335
2025/02/17 25,015 25,135 24,980 25,090 3,830
2025/02/14 25,240 25,270 24,980 25,090 10,852
2025/02/13 24,950 25,205 24,945 25,145 8,875
2025/02/12 24,885 24,910 24,740 24,765 12,160
2025/02/10 24,770 24,895 24,765 24,895 12,548
2025/02/07 24,945 24,945 24,790 24,870 2,880
2025/02/06 24,990 25,100 24,930 24,985 599
2025/02/05 24,980 25,115 24,845 24,900 2,039
2025/02/04 25,080 25,125 24,780 24,845 3,353
2025/02/03 24,895 24,975 24,600 24,975 2,085
2025/01/31 25,355 25,400 25,115 25,115 317
2025/01/30 25,210 25,310 25,170 25,250 548
2025/01/29 25,260 25,300 25,180 25,300 1,254
2025/01/28 25,025 25,270 24,895 25,125 2,679
2025/01/27 25,210 25,300 25,110 25,150 444
2025/01/24 25,125 25,185 24,940 24,985 11,214
2025/01/23 24,915 25,050 24,880 25,030 2,103
2025/01/22 24,840 24,910 24,825 24,860 411
2025/01/21 24,810 24,810 24,575 24,575 583
2025/01/20 24,580 24,730 24,310 24,310 1,617
2025/01/17 24,430 24,430 24,130 24,400 945
2025/01/16 24,680 24,680 24,445 24,445 204
2025/01/15 24,530 24,600 24,405 24,405 282
2025/01/14 24,640 24,670 24,310 24,440 756
2025/01/10 24,845 24,845 24,715 24,760 431
2025/01/09 25,085 25,085 24,810 25,000 586
2025/01/08 25,285 25,285 25,110 25,150 1,198
2025/01/07 25,245 25,405 25,130 25,340 606
2025/01/06 25,465 25,465 25,005 25,070 828

このページの先頭へ