上場インデックス JPX日経インデックス400(1592)の株価時系列情報
上場インデックス JPX日経インデックス400(1592)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 3,180 | 3,180 | 3,155 | 3,167 | 14,858 |
| 2026/02/20 | 3,184 | 3,184 | 3,153 | 3,170 | 1,423 |
| 2026/02/19 | 3,181 | 3,201 | 3,167 | 3,201 | 698 |
| 2026/02/18 | 3,155 | 3,167 | 3,150 | 3,167 | 794 |
| 2026/02/17 | 3,139 | 3,147 | 3,109 | 3,129 | 10,664 |
| 2026/02/16 | 3,190 | 3,191 | 3,145 | 3,161 | 1,692 |
| 2026/02/13 | 3,205 | 3,205 | 3,168 | 3,168 | 2,030 |
| 2026/02/12 | 3,202 | 3,223 | 3,200 | 3,223 | 8,975 |
| 2026/02/10 | 3,165 | 3,202 | 3,165 | 3,197 | 6,970 |
| 2026/02/09 | 3,155 | 3,165 | 3,130 | 3,130 | 43,081 |
| 2026/02/06 | 3,008 | 3,054 | 2,991 | 3,054 | 4,772 |
| 2026/02/05 | 3,047 | 3,050 | 3,010 | 3,024 | 1,300 |
| 2026/02/04 | 3,015 | 3,029 | 3,000 | 3,027 | 2,544 |
| 2026/02/03 | 2,982 | 3,021 | 2,979 | 3,018 | 52,601 |
| 2026/02/02 | 2,989 | 3,000 | 2,924 | 2,924 | 4,756 |
| 2026/01/30 | 2,952 | 2,955 | 2,928 | 2,949 | 2,545 |
| 2026/01/29 | 2,931 | 2,944 | 2,909 | 2,934 | 31,936 |
| 2026/01/28 | 2,927 | 2,936 | 2,917 | 2,929 | 16,263 |
| 2026/01/27 | 2,936 | 2,950 | 2,917 | 2,949 | 1,498 |
| 2026/01/26 | 2,956 | 2,956 | 2,936 | 2,939 | 3,738 |
| 2026/01/23 | 3,015 | 3,016 | 2,997 | 3,003 | 71,384 |
| 2026/01/22 | 3,000 | 3,007 | 2,991 | 3,001 | 92,617 |
| 2026/01/21 | 2,956 | 2,977 | 2,951 | 2,965 | 4,865 |
| 2026/01/20 | 3,028 | 3,028 | 2,994 | 3,000 | 12,446 |
| 2026/01/19 | 3,017 | 3,030 | 2,995 | 3,030 | 1,797 |
| 2026/01/16 | 3,037 | 3,037 | 3,015 | 3,030 | 11,802 |
| 2026/01/15 | 3,030 | 3,045 | 3,011 | 3,045 | 6,247 |
| 2026/01/14 | 2,994 | 3,018 | 2,992 | 3,018 | 10,520 |
| 2026/01/13 | 2,990 | 2,990 | 2,970 | 2,980 | 9,344 |
| 2026/01/09 | 2,910 | 2,911 | 2,888 | 2,911 | 17,112 |
| 2026/01/08 | 2,906 | 2,906 | 2,885 | 2,885 | 8,769 |
| 2026/01/07 | 2,918 | 2,919 | 2,900 | 2,906 | 17,090 |
| 2026/01/06 | 2,930 | 2,955 | 2,930 | 2,954 | 13,257 |
| 2026/01/05 | 2,889 | 2,913 | 2,888 | 2,909 | 27,397 |
| 2025/12/30 | 2,870 | 2,870 | 2,850 | 2,850 | 947 |
| 2025/12/29 | 2,855 | 2,866 | 2,850 | 2,860 | 2,556 |
| 2025/12/26 | 2,869 | 2,869 | 2,848 | 2,848 | 1,757 |
| 2025/12/25 | 2,862 | 2,862 | 2,844 | 2,851 | 638 |
| 2025/12/24 | 2,869 | 2,869 | 2,844 | 2,849 | 888 |
| 2025/12/23 | 2,852 | 2,860 | 2,848 | 2,853 | 22,491 |
| 2025/12/22 | 2,874 | 2,874 | 2,842 | 2,845 | 687 |
| 2025/12/19 | 2,825 | 2,838 | 2,813 | 2,838 | 5,654 |
| 2025/12/18 | 2,816 | 2,816 | 2,795 | 2,806 | 22,064 |
| 2025/12/17 | 2,833 | 2,833 | 2,797 | 2,821 | 1,436 |
| 2025/12/16 | 2,875 | 2,875 | 2,822 | 2,832 | 27,052 |
| 2025/12/15 | 2,870 | 2,874 | 2,856 | 2,869 | 2,095 |
| 2025/12/12 | 2,844 | 2,875 | 2,844 | 2,873 | 6,795 |
| 2025/12/11 | 2,853 | 2,853 | 2,814 | 2,815 | 2,679 |
| 2025/12/10 | 2,842 | 2,855 | 2,828 | 2,840 | 11,467 |
| 2025/12/09 | 2,833 | 2,840 | 2,825 | 2,835 | 23,318 |
| 2025/12/08 | 2,829 | 2,832 | 2,807 | 2,829 | 4,412 |
| 2025/12/05 | 2,810 | 2,811 | 2,800 | 2,809 | 1,168 |
| 2025/12/04 | 2,797 | 2,840 | 2,796 | 2,840 | 3,016 |
| 2025/12/03 | 2,792 | 2,795 | 2,777 | 2,782 | 577 |
| 2025/12/02 | 2,800 | 2,800 | 2,780 | 2,785 | 10,435 |
| 2025/12/01 | 2,810 | 2,810 | 2,770 | 2,770 | 46,798 |
| 2025/11/28 | 2,808 | 2,819 | 2,805 | 2,817 | 6,621 |
| 2025/11/27 | 2,807 | 2,818 | 2,805 | 2,805 | 1,151 |
| 2025/11/26 | 2,766 | 2,804 | 2,766 | 2,793 | 1,258 |
| 2025/11/25 | 2,780 | 2,780 | 2,740 | 2,750 | 1,318 |
| 2025/11/21 | 2,710 | 2,758 | 2,710 | 2,758 | 2,149 |
| 2025/11/20 | 2,767 | 2,782 | 2,750 | 2,750 | 739 |
| 2025/11/19 | 2,727 | 2,734 | 2,698 | 2,720 | 4,648 |
| 2025/11/18 | 2,778 | 2,778 | 2,716 | 2,721 | 29,639 |
| 2025/11/17 | 2,796 | 2,800 | 2,785 | 2,797 | 1,105 |
| 2025/11/14 | 2,789 | 2,810 | 2,780 | 2,801 | 2,592 |
| 2025/11/13 | 2,807 | 2,828 | 2,807 | 2,815 | 9,008 |
| 2025/11/12 | 2,777 | 2,804 | 2,777 | 2,804 | 1,245 |
| 2025/11/11 | 2,792 | 2,792 | 2,764 | 2,764 | 4,270 |
| 2025/11/10 | 2,776 | 2,776 | 2,760 | 2,765 | 1,772 |
| 2025/11/07 | 2,751 | 2,757 | 2,732 | 2,753 | 1,687 |
| 2025/11/06 | 2,763 | 2,777 | 2,755 | 2,767 | 987 |
| 2025/11/05 | 2,736 | 2,747 | 2,677 | 2,733 | 15,466 |
| 2025/11/04 | 2,780 | 2,801 | 2,767 | 2,771 | 13,141 |
| 2025/10/31 | 2,780 | 2,800 | 2,770 | 2,782 | 8,846 |
| 2025/10/30 | 2,748 | 2,765 | 2,743 | 2,754 | 24,707 |
| 2025/10/29 | 2,760 | 2,760 | 2,739 | 2,743 | 1,294 |
| 2025/10/28 | 2,767 | 2,767 | 2,748 | 2,748 | 5,636 |
| 2025/10/27 | 2,760 | 2,779 | 2,760 | 2,779 | 8,176 |
| 2025/10/24 | 2,731 | 2,737 | 2,719 | 2,729 | 47,332 |
| 2025/10/23 | 2,708 | 2,719 | 2,700 | 2,719 | 19,459 |
| 2025/10/22 | 2,714 | 2,736 | 2,704 | 2,736 | 925 |
| 2025/10/21 | 2,736 | 2,739 | 2,709 | 2,710 | 13,568 |
| 2025/10/20 | 2,683 | 2,708 | 2,677 | 2,708 | 19,029 |
| 2025/10/17 | 2,650 | 2,669 | 2,643 | 2,647 | 2,559 |
| 2025/10/16 | 2,687 | 2,687 | 2,667 | 2,670 | 2,847 |
| 2025/10/15 | 2,631 | 2,663 | 2,631 | 2,658 | 1,792 |
| 2025/10/14 | 2,636 | 2,657 | 2,605 | 2,623 | 27,846 |
| 2025/10/10 | 2,720 | 2,720 | 2,671 | 2,676 | 3,661 |
| 2025/10/09 | 2,718 | 2,721 | 2,708 | 2,721 | 2,901 |
| 2025/10/08 | 2,694 | 2,724 | 2,694 | 2,709 | 10,501 |
| 2025/10/07 | 2,719 | 2,719 | 2,695 | 2,696 | 4,898 |
| 2025/10/06 | 2,695 | 2,701 | 2,672 | 2,692 | 37,679 |
| 2025/10/03 | 2,578 | 2,610 | 2,578 | 2,610 | 14,110 |
| 2025/10/02 | 2,580 | 2,585 | 2,563 | 2,578 | 1,693 |
| 2025/10/01 | 2,586 | 2,590 | 2,566 | 2,574 | 2,059 |
| 2025/09/30 | 2,602 | 2,612 | 2,590 | 2,608 | 1,186 |
| 2025/09/29 | 2,620 | 2,620 | 2,600 | 2,605 | 15,917 |
| 2025/09/26 | 2,623 | 2,640 | 2,619 | 2,619 | 11,285 |
| 2025/09/25 | 2,623 | 2,631 | 2,617 | 2,625 | 1,580 |
| 2025/09/24 | 2,604 | 2,618 | 2,597 | 2,609 | 2,094 |
| 2025/09/22 | 2,603 | 2,622 | 2,603 | 2,613 | 2,282 |
| 2025/09/19 | 2,624 | 2,630 | 2,580 | 2,591 | 28,749 |
| 2025/09/18 | 2,604 | 2,614 | 2,589 | 2,608 | 3,239 |
| 2025/09/17 | 2,600 | 2,603 | 2,586 | 2,594 | 902 |
| 2025/09/16 | 2,613 | 2,624 | 2,604 | 2,613 | 2,261 |
| 2025/09/12 | 2,617 | 2,617 | 2,600 | 2,603 | 941 |
| 2025/09/11 | 2,586 | 2,596 | 2,578 | 2,593 | 1,004 |
| 2025/09/10 | 2,571 | 2,587 | 2,571 | 2,584 | 11,598 |
| 2025/09/09 | 2,595 | 2,605 | 2,571 | 2,571 | 4,856 |
| 2025/09/08 | 2,575 | 2,593 | 2,570 | 2,584 | 2,304 |
| 2025/09/05 | 2,559 | 2,563 | 2,546 | 2,557 | 1,318 |
| 2025/09/04 | 2,516 | 2,535 | 2,516 | 2,531 | 2,367 |
| 2025/09/03 | 2,530 | 2,534 | 2,506 | 2,508 | 5,403 |
| 2025/09/02 | 2,528 | 2,538 | 2,524 | 2,535 | 1,138 |
| 2025/09/01 | 2,521 | 2,533 | 2,504 | 2,519 | 344,444 |
| 2025/08/29 | 2,540 | 2,540 | 2,530 | 2,537 | 1,244 |
| 2025/08/28 | 2,524 | 2,547 | 2,518 | 2,547 | 378 |
| 2025/08/27 | 2,533 | 2,533 | 2,520 | 2,530 | 145 |
| 2025/08/26 | 2,552 | 2,552 | 2,525 | 2,535 | 1,050 |
| 2025/08/25 | 2,579 | 2,579 | 2,555 | 2,565 | 7,289 |
| 2025/08/22 | 2,562 | 2,562 | 2,540 | 2,553 | 496 |
| 2025/08/21 | 2,559 | 2,559 | 2,540 | 2,543 | 15,876 |
| 2025/08/20 | 2,561 | 2,569 | 2,555 | 2,559 | 1,410 |
| 2025/08/19 | 2,577 | 2,577 | 2,565 | 2,571 | 4,726 |
| 2025/08/18 | 2,565 | 2,579 | 2,565 | 2,566 | 2,517 |
| 2025/08/15 | 2,533 | 2,561 | 2,528 | 2,556 | 5,123 |
| 2025/08/14 | 2,546 | 2,546 | 2,520 | 2,520 | 1,884 |
| 2025/08/13 | 2,546 | 2,563 | 2,545 | 2,555 | 2,505 |
| 2025/08/12 | 2,513 | 2,547 | 2,513 | 2,531 | 9,812 |
| 2025/08/08 | 2,480 | 2,509 | 2,480 | 2,492 | 8,153 |
| 2025/08/07 | 2,452 | 2,478 | 2,452 | 2,466 | 1,287 |
| 2025/08/06 | 2,431 | 2,458 | 2,431 | 2,453 | 777 |
| 2025/08/05 | 2,427 | 2,434 | 2,422 | 2,426 | 677 |
| 2025/08/04 | 2,384 | 2,415 | 2,384 | 2,414 | 2,743 |
| 2025/08/01 | 2,432 | 2,452 | 2,432 | 2,445 | 3,891 |
| 2025/07/31 | 2,420 | 2,434 | 2,419 | 2,434 | 2,578 |
| 2025/07/30 | 2,404 | 2,413 | 2,401 | 2,409 | 3,511 |
| 2025/07/29 | 2,408 | 2,408 | 2,398 | 2,404 | 662 |
| 2025/07/28 | 2,438 | 2,438 | 2,422 | 2,425 | 3,623 |
| 2025/07/25 | 2,453 | 2,454 | 2,435 | 2,435 | 1,160 |
| 2025/07/24 | 2,443 | 2,468 | 2,442 | 2,467 | 17,212 |
| 2025/07/23 | 2,375 | 2,427 | 2,375 | 2,410 | 86,040 |
| 2025/07/22 | 2,348 | 2,368 | 2,335 | 2,348 | 1,007 |
| 2025/07/18 | 2,361 | 2,361 | 2,345 | 2,345 | 3,638 |
| 2025/07/17 | 2,332 | 2,356 | 2,332 | 2,355 | 1,722 |
| 2025/07/16 | 2,343 | 2,348 | 2,335 | 2,339 | 857 |
| 2025/07/15 | 2,350 | 2,350 | 2,340 | 2,343 | 120 |
| 2025/07/14 | 2,334 | 2,350 | 2,333 | 2,345 | 474 |
| 2025/07/11 | 2,349 | 2,357 | 2,340 | 2,343 | 1,353 |
| 2025/07/10 | 2,347 | 2,347 | 2,326 | 2,336 | 2,144 |
| 2025/07/09 | 2,351 | 2,351 | 2,340 | 2,350 | 874 |
| 2025/07/08 | 2,330 | 2,341 | 2,330 | 2,339 | 1,226 |
| 2025/07/07 | 2,346 | 2,350 | 2,333 | 2,333 | 14,475 |
| 2025/07/04 | 2,391 | 2,393 | 2,374 | 2,379 | 2,157 |
| 2025/07/03 | 2,377 | 2,380 | 2,372 | 2,380 | 2,018 |
| 2025/07/02 | 2,375 | 2,385 | 2,367 | 2,383 | 430 |
| 2025/07/01 | 2,402 | 2,402 | 2,380 | 2,382 | 736 |
| 2025/06/30 | 2,408 | 2,416 | 2,398 | 2,401 | 2,427 |
| 2025/06/27 | 2,370 | 2,393 | 2,370 | 2,384 | 7,497 |
| 2025/06/26 | 2,342 | 2,361 | 2,342 | 2,355 | 19,134 |
| 2025/06/25 | 2,350 | 2,350 | 2,334 | 2,339 | 12,075 |
| 2025/06/24 | 2,357 | 2,357 | 2,335 | 2,335 | 2,965 |
| 2025/06/23 | 2,325 | 2,326 | 2,315 | 2,326 | 1,600 |
| 2025/06/20 | 2,348 | 2,354 | 2,336 | 2,336 | 1,153 |
| 2025/06/19 | 2,362 | 2,362 | 2,348 | 2,350 | 412 |
| 2025/06/18 | 2,337 | 2,365 | 2,337 | 2,364 | 11,188 |
| 2025/06/17 | 2,339 | 2,346 | 2,339 | 2,345 | 1,441 |
| 2025/06/16 | 2,337 | 2,343 | 2,328 | 2,335 | 906 |
| 2025/06/13 | 2,338 | 2,338 | 2,313 | 2,316 | 1,200 |
| 2025/06/12 | 2,345 | 2,348 | 2,336 | 2,338 | 161 |
| 2025/06/11 | 2,350 | 2,350 | 2,342 | 2,342 | 1,449 |
| 2025/06/10 | 2,348 | 2,359 | 2,340 | 2,341 | 3,983 |
| 2025/06/09 | 2,346 | 2,348 | 2,333 | 2,333 | 883 |
| 2025/06/06 | 2,323 | 2,332 | 2,323 | 2,328 | 916 |
| 2025/06/05 | 2,327 | 2,327 | 2,315 | 2,317 | 650 |
| 2025/06/04 | 2,341 | 2,347 | 2,336 | 2,336 | 2,986 |
| 2025/06/03 | 2,343 | 2,343 | 2,330 | 2,335 | 167 |
| 2025/06/02 | 2,339 | 2,341 | 2,326 | 2,336 | 2,172 |
| 2025/05/30 | 2,333 | 2,363 | 2,333 | 2,360 | 623 |
| 2025/05/29 | 2,355 | 2,367 | 2,345 | 2,365 | 4,983 |
| 2025/05/28 | 2,350 | 2,353 | 2,328 | 2,328 | 2,219 |
| 2025/05/27 | 2,314 | 2,331 | 2,313 | 2,327 | 571 |
| 2025/05/26 | 2,311 | 2,320 | 2,310 | 2,314 | 2,099 |
| 2025/05/23 | 2,293 | 2,309 | 2,293 | 2,302 | 983 |
| 2025/05/22 | 2,285 | 2,300 | 2,264 | 2,281 | 850 |
| 2025/05/21 | 2,312 | 2,312 | 2,300 | 2,300 | 435 |
| 2025/05/20 | 2,323 | 2,323 | 2,298 | 2,307 | 1,262 |
| 2025/05/19 | 2,305 | 2,307 | 2,295 | 2,295 | 267 |
| 2025/05/16 | 2,307 | 2,307 | 2,295 | 2,305 | 52 |
| 2025/05/15 | 2,300 | 2,308 | 2,297 | 2,301 | 1,545 |
| 2025/05/14 | 2,330 | 2,330 | 2,301 | 2,301 | 1,685 |
| 2025/05/13 | 2,349 | 2,353 | 2,333 | 2,337 | 9,443 |
| 2025/05/12 | 2,317 | 2,317 | 2,298 | 2,315 | 6,942 |
| 2025/05/09 | 2,297 | 2,312 | 2,286 | 2,286 | 1,412 |
| 2025/05/08 | 2,273 | 2,280 | 2,258 | 2,277 | 4,669 |
| 2025/05/07 | 2,291 | 2,291 | 2,266 | 2,277 | 571 |
| 2025/05/02 | 2,262 | 2,280 | 2,260 | 2,280 | 1,502 |
| 2025/05/01 | 2,242 | 2,259 | 2,237 | 2,246 | 3,889 |
| 2025/04/30 | 2,236 | 2,242 | 2,230 | 2,241 | 4,267 |