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
2026/07/31 36,150 36,800 36,150 36,330 5,366
2026/07/30 35,580 36,000 35,450 35,880 1,520
2026/07/29 36,100 36,100 35,550 36,040 1,086
2026/07/28 36,900 36,900 35,700 35,860 1,631
2026/07/27 36,500 36,890 36,470 36,890 500
2026/07/24 36,460 36,460 36,180 36,340 448
2026/07/23 36,680 36,820 36,660 36,790 1,067
2026/07/22 36,620 36,900 36,560 36,560 208
2026/07/21 36,030 36,330 35,690 36,320 330
2026/07/17 36,340 36,340 34,980 35,670 7,435
2026/07/16 36,860 36,860 36,480 36,580 2,661
2026/07/15 36,800 37,130 36,610 37,010 9,197
2026/07/14 36,540 36,730 36,270 36,630 800
2026/07/13 36,860 36,990 36,250 36,460 12,267
2026/07/10 36,690 36,990 36,680 36,890 10,883
2026/07/09 36,500 36,680 36,420 36,580 1,814
2026/07/08 37,180 37,180 36,460 36,500 4,959
2026/07/07 37,460 37,600 36,790 36,790 436
2026/07/06 36,950 37,300 36,930 37,300 1,030
2026/07/03 36,620 36,970 36,420 36,850 453
2026/07/02 36,690 36,900 36,440 36,660 364
2026/07/01 36,590 36,940 36,400 36,600 288
2026/06/30 36,430 36,600 36,270 36,520 340
2026/06/29 36,550 36,550 35,930 36,090 580
2026/06/26 36,130 36,710 35,780 35,940 1,480
2026/06/25 36,830 36,830 36,330 36,700 459
2026/06/24 36,260 36,460 35,850 36,130 4,084
2026/06/23 37,930 37,930 36,300 36,300 621
2026/06/22 36,620 37,320 36,620 37,230 1,091
2026/06/19 37,200 37,250 36,640 36,640 884
2026/06/18 36,800 37,180 36,800 37,070 457
2026/06/17 36,270 36,650 36,220 36,490 3,113
2026/06/16 36,200 36,400 36,140 36,200 2,280
2026/06/15 35,810 36,610 35,810 36,180 3,672
2026/06/12 35,600 35,620 35,080 35,210 2,825
2026/06/11 34,390 34,990 34,200 34,900 919
2026/06/10 35,480 35,870 34,690 35,870 3,294
2026/06/09 35,500 35,500 34,950 35,230 182
2026/06/08 35,090 35,250 34,640 34,900 1,478
2026/06/05 35,820 35,950 35,700 35,850 478
2026/06/04 36,130 36,130 35,790 35,960 671
2026/06/03 36,100 36,520 35,950 36,400 1,432
2026/06/02 35,700 35,750 35,300 35,750 559
2026/06/01 36,060 36,120 35,860 35,910 559
2026/05/29 35,710 36,310 35,710 36,100 738
2026/05/28 35,710 35,710 35,220 35,580 592
2026/05/27 36,020 36,170 35,680 35,710 1,267
2026/05/26 35,940 35,980 35,700 35,980 361
2026/05/25 35,550 35,980 35,550 35,830 635
2026/05/22 35,180 35,570 35,030 35,550 3,593
2026/05/21 34,980 35,170 34,910 34,960 1,382
2026/05/20 34,830 34,830 34,170 34,310 4,798
2026/05/19 35,300 35,300 34,820 34,860 2,838
2026/05/18 35,070 35,070 34,700 34,820 3,882
2026/05/15 35,560 35,840 35,000 35,070 9,272
2026/05/14 35,830 36,000 35,450 35,500 577
2026/05/13 35,430 35,890 35,430 35,850 1,173
2026/05/12 35,300 35,630 35,150 35,430 32,189
2026/05/11 35,110 35,340 35,030 35,120 1,722
2026/05/08 34,860 35,040 34,800 35,030 1,493
2026/05/07 34,610 35,270 34,610 35,100 4,730
2026/05/01 34,040 34,170 33,750 34,000 400
2026/04/30 34,180 34,180 33,810 34,020 1,237
2026/04/28 34,180 34,420 34,180 34,340 762
2026/04/27 34,150 34,290 33,680 33,980 1,168
2026/04/24 34,250 34,250 33,900 33,970 501
2026/04/23 34,040 34,130 33,630 33,770 1,703
2026/04/22 34,180 34,250 34,040 34,140 347
2026/04/21 34,230 34,490 34,230 34,300 377
2026/04/20 34,350 34,440 34,280 34,310 1,207
2026/04/17 34,490 34,490 34,210 34,240 1,300
2026/04/16 34,340 34,700 34,340 34,610 1,060
2026/04/15 34,470 34,490 34,150 34,200 1,454
2026/04/14 34,150 34,200 33,870 33,870 4,062
2026/04/13 33,790 34,000 33,700 33,750 343
2026/04/10 34,060 34,060 33,800 33,800 338
2026/04/09 34,200 34,280 33,860 33,860 399
2026/04/08 34,480 34,480 33,980 34,220 11,837
2026/04/07 33,090 33,380 33,020 33,080 839
2026/04/06 33,440 33,440 32,950 32,950 730
2026/04/03 33,420 33,590 33,280 33,430 8,815
2026/03/27 33,110 33,310 32,800 33,250 1,340
2026/03/26 33,330 33,450 32,920 33,110 401
2026/03/25 32,990 33,280 32,990 33,270 2,396
2026/03/24 32,660 32,670 32,100 32,620 4,097
2026/03/23 31,970 32,050 31,380 32,050 4,611
2026/03/19 33,300 33,320 32,900 32,910 1,862
2026/03/18 33,260 33,890 33,260 33,860 1,463
2026/03/17 33,300 33,400 32,910 33,070 334
2026/03/16 32,740 33,130 32,700 32,810 1,576
2026/03/13 32,920 33,190 32,590 33,030 446
2026/03/12 33,310 33,350 32,910 33,270 2,651
2026/03/11 33,600 34,000 33,520 33,520 2,078
2026/03/10 33,170 33,520 32,970 33,160 3,789
2026/03/09 32,040 32,620 31,800 32,590 5,558
2026/03/06 33,410 33,810 33,220 33,810 3,154
2026/03/05 34,270 34,340 33,430 34,140 13,239
2026/03/04 33,280 33,800 32,750 33,130 37,807
2026/03/03 35,000 35,160 34,190 34,380 5,957
2026/03/02 34,970 35,390 34,830 35,340 10,149
2026/02/27 35,220 35,730 35,220 35,720 1,177
2026/02/26 35,320 35,500 35,250 35,300 1,258
2026/02/25 34,780 35,120 34,650 35,060 1,534
2026/02/24 34,660 34,690 34,450 34,690 593
2026/02/20 34,770 34,770 34,450 34,590 1,858
2026/02/19 34,660 34,960 34,580 34,910 1,337
2026/02/18 34,430 34,590 34,400 34,510 168
2026/02/17 34,370 34,370 33,950 34,090 2,726
2026/02/16 34,750 34,750 34,330 34,370 928
2026/02/13 35,010 35,040 34,590 34,610 4,810
2026/02/12 34,970 35,210 34,940 35,150 4,538
2026/02/10 34,480 35,030 34,480 34,950 2,174
2026/02/09 34,620 34,620 34,190 34,260 1,492
2026/02/06 32,870 33,330 32,670 33,290 1,308
2026/02/05 33,180 33,290 32,880 33,020 6,428
2026/02/04 32,800 33,080 32,780 33,080 1,439
2026/02/03 32,590 32,990 32,530 32,990 637
2026/02/02 32,650 32,740 31,940 32,080 11,168
2026/01/30 32,240 32,300 32,030 32,300 1,508
2026/01/29 32,150 32,150 31,810 32,150 605
2026/01/28 32,060 32,100 31,870 31,950 828
2026/01/27 32,110 32,210 31,880 32,190 3,802
2026/01/26 32,270 32,310 32,080 32,110 3,679
2026/01/23 32,770 32,940 32,740 32,780 395
2026/01/22 32,910 32,910 32,660 32,660 12,153
2026/01/21 32,380 32,540 32,240 32,390 12,871
2026/01/20 33,010 33,010 32,690 32,750 1,036
2026/01/19 32,970 33,010 32,700 33,000 1,580
2026/01/16 33,120 33,120 32,890 33,090 334
2026/01/15 32,960 33,170 32,930 33,140 437
2026/01/14 32,830 32,960 32,690 32,960 1,135
2026/01/13 32,480 32,620 32,470 32,560 2,617
2026/01/09 31,630 31,800 31,590 31,780 273
2026/01/08 31,760 31,760 31,460 31,590 1,905
2026/01/07 31,730 31,860 31,720 31,730 1,806
2026/01/06 31,800 31,970 31,740 31,870 1,412
2026/01/05 31,240 31,500 31,240 31,470 3,261

このページの先頭へ