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 |
|---|---|---|---|---|---|
| 2026/06/16 | 3,362 | 3,367 | 3,344 | 3,351 | 6,386 |
| 2026/06/15 | 3,325 | 3,385 | 3,325 | 3,357 | 33,365 |
| 2026/06/12 | 3,275 | 3,291 | 3,253 | 3,255 | 26,943 |
| 2026/06/11 | 3,183 | 3,218 | 3,165 | 3,212 | 36,320 |
| 2026/06/10 | 3,259 | 3,259 | 3,210 | 3,231 | 36,665 |
| 2026/06/09 | 3,258 | 3,298 | 3,232 | 3,258 | 3,065 |
| 2026/06/08 | 3,221 | 3,251 | 3,203 | 3,218 | 36,613 |
| 2026/06/05 | 3,330 | 3,330 | 3,301 | 3,325 | 896 |
| 2026/06/04 | 3,337 | 3,337 | 3,315 | 3,325 | 378 |
| 2026/06/03 | 3,330 | 3,385 | 3,330 | 3,376 | 5,804 |
| 2026/06/02 | 3,320 | 3,320 | 3,268 | 3,301 | 9,801 |
| 2026/06/01 | 3,333 | 3,352 | 3,315 | 3,328 | 7,358 |
| 2026/05/29 | 3,316 | 3,360 | 3,313 | 3,347 | 5,857 |
| 2026/05/28 | 3,291 | 3,300 | 3,258 | 3,290 | 4,502 |
| 2026/05/27 | 3,325 | 3,349 | 3,302 | 3,304 | 11,699 |
| 2026/05/26 | 3,314 | 3,325 | 3,299 | 3,308 | 994 |
| 2026/05/25 | 3,282 | 3,326 | 3,282 | 3,314 | 2,764 |
| 2026/05/22 | 3,253 | 3,280 | 3,245 | 3,272 | 2,851 |
| 2026/05/21 | 3,227 | 3,253 | 3,224 | 3,229 | 2,667 |
| 2026/05/20 | 3,238 | 3,238 | 3,158 | 3,188 | 40,638 |
| 2026/05/19 | 3,245 | 3,255 | 3,219 | 3,236 | 3,856 |
| 2026/05/18 | 3,255 | 3,260 | 3,209 | 3,215 | 9,262 |
| 2026/05/15 | 3,294 | 3,318 | 3,232 | 3,252 | 4,779 |
| 2026/05/14 | 3,322 | 3,322 | 3,279 | 3,281 | 3,877 |
| 2026/05/13 | 3,283 | 3,323 | 3,283 | 3,311 | 6,317 |
| 2026/05/12 | 3,281 | 3,295 | 3,254 | 3,278 | 3,055 |
| 2026/05/11 | 3,258 | 3,267 | 3,240 | 3,245 | 136 |
| 2026/05/08 | 3,215 | 3,240 | 3,215 | 3,234 | 4,034 |
| 2026/05/07 | 3,197 | 3,268 | 3,197 | 3,245 | 25,086 |
| 2026/05/01 | 3,151 | 3,158 | 3,124 | 3,150 | 1,247 |
| 2026/04/30 | 3,163 | 3,163 | 3,129 | 3,146 | 5,489 |
| 2026/04/28 | 3,157 | 3,187 | 3,157 | 3,176 | 1,251 |
| 2026/04/27 | 3,153 | 3,173 | 3,124 | 3,156 | 8,409 |
| 2026/04/24 | 3,153 | 3,153 | 3,130 | 3,143 | 1,167 |
| 2026/04/23 | 3,160 | 3,160 | 3,108 | 3,136 | 4,581 |
| 2026/04/22 | 3,167 | 3,167 | 3,146 | 3,158 | 2,643 |
| 2026/04/21 | 3,180 | 3,189 | 3,172 | 3,174 | 724 |
| 2026/04/20 | 3,182 | 3,186 | 3,168 | 3,172 | 6,010 |
| 2026/04/17 | 3,189 | 3,189 | 3,163 | 3,169 | 1,359 |
| 2026/04/16 | 3,180 | 3,208 | 3,180 | 3,205 | 3,399 |
| 2026/04/15 | 3,184 | 3,184 | 3,158 | 3,162 | 1,377 |
| 2026/04/14 | 3,160 | 3,162 | 3,146 | 3,148 | 1,482 |
| 2026/04/13 | 3,131 | 3,145 | 3,110 | 3,125 | 942 |
| 2026/04/10 | 3,161 | 3,161 | 3,135 | 3,143 | 2,117 |
| 2026/04/09 | 3,164 | 3,171 | 3,131 | 3,142 | 1,682 |
| 2026/04/08 | 3,184 | 3,189 | 3,149 | 3,171 | 4,418 |
| 2026/04/07 | 3,086 | 3,086 | 3,049 | 3,061 | 4,735 |
| 2026/04/06 | 3,069 | 3,088 | 3,060 | 3,065 | 3,286 |
| 2026/04/03 | 3,051 | 3,070 | 3,043 | 3,043 | 4,163 |
| 2026/03/27 | 3,025 | 3,044 | 2,994 | 3,042 | 9,103 |
| 2026/03/26 | 3,056 | 3,058 | 3,008 | 3,026 | 1,934 |
| 2026/03/25 | 3,033 | 3,046 | 3,025 | 3,036 | 2,469 |
| 2026/03/24 | 2,972 | 2,976 | 2,934 | 2,955 | 7,879 |
| 2026/03/23 | 2,926 | 2,926 | 2,868 | 2,895 | 70,952 |
| 2026/03/19 | 3,044 | 3,047 | 3,007 | 3,009 | 15,596 |
| 2026/03/18 | 3,048 | 3,098 | 3,048 | 3,082 | 10,098 |
| 2026/03/17 | 3,041 | 3,055 | 3,013 | 3,016 | 1,930 |
| 2026/03/16 | 3,029 | 3,029 | 2,987 | 3,001 | 4,666 |
| 2026/03/13 | 2,984 | 3,033 | 2,984 | 3,014 | 5,718 |
| 2026/03/12 | 3,049 | 3,050 | 3,010 | 3,035 | 12,877 |
| 2026/03/11 | 3,085 | 3,109 | 3,075 | 3,077 | 19,822 |
| 2026/03/10 | 3,035 | 3,065 | 3,019 | 3,042 | 3,147 |
| 2026/03/09 | 2,922 | 2,985 | 2,905 | 2,985 | 53,278 |
| 2026/03/06 | 3,058 | 3,090 | 3,039 | 3,089 | 2,802 |
| 2026/03/05 | 3,127 | 3,142 | 3,063 | 3,081 | 48,913 |
| 2026/03/04 | 3,064 | 3,107 | 2,988 | 3,034 | 26,904 |
| 2026/03/03 | 3,215 | 3,215 | 3,130 | 3,130 | 19,689 |
| 2026/03/02 | 3,200 | 3,242 | 3,183 | 3,238 | 6,590 |
| 2026/02/27 | 3,238 | 3,274 | 3,230 | 3,274 | 2,924 |
| 2026/02/26 | 3,236 | 3,250 | 3,226 | 3,227 | 10,867 |
| 2026/02/25 | 3,182 | 3,218 | 3,170 | 3,204 | 2,577 |
| 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 |