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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,274 | 2,347 | 2,264 | 2,343 | 7,983 |
| 2024/07/25 | 2,350 | 2,350 | 2,272 | 2,272 | 6,888 |
| 2024/07/24 | 2,388 | 2,388 | 2,358 | 2,358 | 2,629 |
| 2024/07/23 | 2,393 | 2,400 | 2,380 | 2,388 | 1,609 |
| 2024/07/22 | 2,409 | 2,411 | 2,377 | 2,381 | 1,355 |
| 2024/07/19 | 2,411 | 2,420 | 2,401 | 2,417 | 1,846 |
| 2024/07/18 | 2,438 | 2,459 | 2,425 | 2,425 | 2,773 |
| 2024/07/17 | 2,447 | 2,496 | 2,447 | 2,459 | 1,637 |
| 2024/07/16 | 2,446 | 2,461 | 2,443 | 2,447 | 439 |
| 2024/07/12 | 2,443 | 2,454 | 2,435 | 2,439 | 1,441 |
| 2024/07/11 | 2,470 | 2,481 | 2,469 | 2,475 | 3,906 |
| 2024/07/10 | 2,436 | 2,453 | 2,435 | 2,452 | 883 |
| 2024/07/09 | 2,431 | 2,453 | 2,422 | 2,448 | 1,993 |
| 2024/07/08 | 2,427 | 2,438 | 2,420 | 2,431 | 1,480 |
| 2024/07/05 | 2,455 | 2,464 | 2,422 | 2,426 | 4,813 |
| 2024/07/04 | 2,447 | 2,470 | 2,443 | 2,470 | 2,102 |
| 2024/07/03 | 2,426 | 2,442 | 2,424 | 2,441 | 3,409 |
| 2024/07/02 | 2,400 | 2,427 | 2,396 | 2,424 | 1,067 |
| 2024/07/01 | 2,398 | 2,404 | 2,382 | 2,389 | 4,499 |
| 2024/06/28 | 2,380 | 2,390 | 2,377 | 2,385 | 6,315 |
| 2024/06/27 | 2,374 | 2,374 | 2,363 | 2,374 | 1,515 |
| 2024/06/26 | 2,361 | 2,377 | 2,361 | 2,366 | 3,623 |
| 2024/06/25 | 2,329 | 2,367 | 2,329 | 2,360 | 3,263 |
| 2024/06/24 | 2,307 | 2,328 | 2,307 | 2,326 | 1,649 |
| 2024/06/21 | 2,314 | 2,328 | 2,312 | 2,315 | 1,412 |
| 2024/06/20 | 2,310 | 2,319 | 2,301 | 2,315 | 703 |
| 2024/06/19 | 2,315 | 2,319 | 2,310 | 2,311 | 326 |
| 2024/06/18 | 2,315 | 2,315 | 2,297 | 2,306 | 110,541 |
| 2024/06/17 | 2,330 | 2,330 | 2,285 | 2,289 | 17,329 |
| 2024/06/14 | 2,298 | 2,336 | 2,298 | 2,332 | 1,502 |
| 2024/06/13 | 2,349 | 2,371 | 2,320 | 2,321 | 1,085 |
| 2024/06/12 | 2,350 | 2,350 | 2,328 | 2,334 | 567 |
| 2024/06/11 | 2,364 | 2,374 | 2,350 | 2,350 | 106,257 |
| 2024/06/10 | 2,346 | 2,356 | 2,338 | 2,351 | 2,159 |
| 2024/06/07 | 2,333 | 2,340 | 2,325 | 2,325 | 744 |
| 2024/06/06 | 2,338 | 2,349 | 2,333 | 2,333 | 1,423 |
| 2024/06/05 | 2,349 | 2,351 | 2,321 | 2,326 | 1,630 |
| 2024/06/04 | 2,367 | 2,367 | 2,351 | 2,359 | 106,381 |
| 2024/06/03 | 2,354 | 2,376 | 2,351 | 2,368 | 3,893 |
| 2024/05/31 | 2,313 | 2,350 | 2,313 | 2,350 | 1,889 |
| 2024/05/30 | 2,300 | 2,315 | 2,279 | 2,297 | 4,946 |
| 2024/05/29 | 2,341 | 2,353 | 2,320 | 2,320 | 1,283 |
| 2024/05/28 | 2,341 | 2,341 | 2,330 | 2,341 | 638 |
| 2024/05/27 | 2,330 | 2,338 | 2,320 | 2,338 | 354 |
| 2024/05/24 | 2,300 | 2,326 | 2,300 | 2,316 | 1,184 |
| 2024/05/23 | 2,321 | 2,331 | 2,304 | 2,331 | 587 |
| 2024/05/22 | 2,332 | 2,332 | 2,315 | 2,315 | 1,037 |
| 2024/05/21 | 2,349 | 2,355 | 2,333 | 2,334 | 701 |
| 2024/05/20 | 2,323 | 2,352 | 2,323 | 2,337 | 4,572 |
| 2024/05/17 | 2,309 | 2,323 | 2,305 | 2,318 | 602 |
| 2024/05/16 | 2,310 | 2,317 | 2,300 | 2,316 | 630 |
| 2024/05/15 | 2,310 | 2,322 | 2,300 | 2,302 | 1,280 |
| 2024/05/14 | 2,296 | 2,310 | 2,286 | 2,299 | 532 |
| 2024/05/13 | 2,297 | 2,300 | 2,290 | 2,294 | 1,198 |
| 2024/05/10 | 2,300 | 2,320 | 2,292 | 2,293 | 759 |
| 2024/05/09 | 2,286 | 2,299 | 2,285 | 2,290 | 811 |
| 2024/05/08 | 2,300 | 2,305 | 2,278 | 2,278 | 878 |
| 2024/05/07 | 2,319 | 2,319 | 2,296 | 2,313 | 1,657 |
| 2024/05/02 | 2,293 | 2,299 | 2,281 | 2,298 | 576 |
| 2024/05/01 | 2,291 | 2,306 | 2,284 | 2,296 | 1,379 |
| 2024/04/30 | 2,270 | 2,311 | 2,263 | 2,300 | 2,128 |
| 2024/04/26 | 2,238 | 2,263 | 2,230 | 2,253 | 944 |
| 2024/04/25 | 2,255 | 2,261 | 2,236 | 2,236 | 1,509 |
| 2024/04/24 | 2,238 | 2,274 | 2,238 | 2,271 | 1,885 |
| 2024/04/23 | 2,251 | 2,251 | 2,225 | 2,225 | 541 |
| 2024/04/22 | 2,265 | 2,265 | 2,215 | 2,225 | 8,721 |
| 2024/04/19 | 2,233 | 2,277 | 2,179 | 2,277 | 6,942 |
| 2024/04/18 | 2,230 | 2,259 | 2,222 | 2,245 | 2,030 |
| 2024/04/17 | 2,269 | 2,269 | 2,234 | 2,250 | 3,658 |
| 2024/04/16 | 2,290 | 2,292 | 2,255 | 2,269 | 2,211 |
| 2024/04/15 | 2,305 | 2,305 | 2,277 | 2,304 | 1,211 |
| 2024/04/12 | 2,304 | 2,317 | 2,304 | 2,307 | 1,104 |
| 2024/04/11 | 2,275 | 2,301 | 2,275 | 2,301 | 891 |
| 2024/04/10 | 2,299 | 2,304 | 2,293 | 2,293 | 3,275 |
| 2024/04/09 | 2,290 | 2,306 | 2,290 | 2,306 | 835 |
| 2024/04/08 | 2,280 | 2,302 | 2,275 | 2,283 | 66,797 |
| 2024/04/05 | 2,268 | 2,271 | 2,247 | 2,268 | 3,945 |
| 2024/04/04 | 2,289 | 2,307 | 2,287 | 2,292 | 1,250 |
| 2024/04/03 | 2,268 | 2,275 | 2,251 | 2,269 | 800 |
| 2024/04/02 | 2,280 | 2,295 | 2,268 | 2,277 | 5,934 |
| 2024/04/01 | 2,324 | 2,326 | 2,276 | 2,285 | 96,423 |
| 2024/03/29 | 2,311 | 2,322 | 2,306 | 2,322 | 209 |
| 2024/03/28 | 2,321 | 2,325 | 2,301 | 2,302 | 1,298 |
| 2024/03/27 | 2,315 | 2,332 | 2,315 | 2,324 | 896 |
| 2024/03/26 | 2,299 | 2,309 | 2,295 | 2,309 | 999 |
| 2024/03/25 | 2,328 | 2,328 | 2,304 | 2,304 | 1,156 |
| 2024/03/22 | 2,325 | 2,340 | 2,322 | 2,336 | 3,983 |
| 2024/03/21 | 2,316 | 2,321 | 2,309 | 2,320 | 4,363 |
| 2024/03/19 | 2,254 | 2,281 | 2,250 | 2,281 | 3,620 |
| 2024/03/18 | 2,228 | 2,260 | 2,212 | 2,238 | 3,798 |
| 2024/03/15 | 2,200 | 2,222 | 2,199 | 2,208 | 2,209 |
| 2024/03/14 | 2,198 | 2,210 | 2,186 | 2,210 | 1,300 |
| 2024/03/13 | 2,224 | 2,224 | 2,185 | 2,199 | 6,446 |
| 2024/03/12 | 2,248 | 2,248 | 2,173 | 2,201 | 5,037 |
| 2024/03/11 | 2,240 | 2,243 | 2,191 | 2,200 | 13,238 |
| 2024/03/08 | 2,255 | 2,277 | 2,247 | 2,265 | 1,779 |
| 2024/03/07 | 2,276 | 2,289 | 2,252 | 2,264 | 3,752 |
| 2024/03/06 | 2,253 | 2,269 | 2,252 | 2,267 | 24,813 |
| 2024/03/05 | 2,243 | 2,262 | 2,240 | 2,259 | 1,680 |
| 2024/03/04 | 2,257 | 2,260 | 2,247 | 2,253 | 2,016 |
| 2024/03/01 | 2,235 | 2,250 | 2,224 | 2,250 | 5,623 |
| 2024/02/29 | 2,211 | 2,223 | 2,205 | 2,223 | 2,886 |
| 2024/02/28 | 2,227 | 2,227 | 2,214 | 2,220 | 3,624 |
| 2024/02/27 | 2,220 | 2,233 | 2,220 | 2,222 | 1,655 |
| 2024/02/26 | 2,219 | 2,229 | 2,214 | 2,217 | 4,378 |
| 2024/02/22 | 2,197 | 2,209 | 2,180 | 2,208 | 4,731 |
| 2024/02/21 | 2,200 | 2,200 | 2,171 | 2,177 | 6,299 |
| 2024/02/20 | 2,193 | 2,194 | 2,178 | 2,188 | 1,726 |
| 2024/02/19 | 2,180 | 2,190 | 2,176 | 2,186 | 1,590 |
| 2024/02/16 | 2,177 | 2,191 | 2,172 | 2,180 | 5,787 |
| 2024/02/15 | 2,157 | 2,157 | 2,145 | 2,155 | 1,485 |
| 2024/02/14 | 2,154 | 2,154 | 2,132 | 2,143 | 12,475 |
| 2024/02/13 | 2,142 | 2,166 | 2,140 | 2,165 | 4,326 |
| 2024/02/09 | 2,118 | 2,132 | 2,115 | 2,120 | 2,723 |
| 2024/02/08 | 2,114 | 2,129 | 2,107 | 2,125 | 1,782 |
| 2024/02/07 | 2,099 | 2,111 | 2,096 | 2,108 | 740 |
| 2024/02/06 | 2,117 | 2,117 | 2,099 | 2,103 | 2,154 |
| 2024/02/05 | 2,122 | 2,123 | 2,110 | 2,119 | 1,420 |
| 2024/02/02 | 2,110 | 2,118 | 2,100 | 2,104 | 3,618 |
| 2024/02/01 | 2,101 | 2,107 | 2,096 | 2,103 | 1,539 |
| 2024/01/31 | 2,100 | 2,117 | 2,086 | 2,117 | 2,788 |
| 2024/01/30 | 2,102 | 2,105 | 2,095 | 2,097 | 1,340 |
| 2024/01/29 | 2,079 | 2,102 | 2,079 | 2,098 | 1,047 |
| 2024/01/26 | 2,088 | 2,089 | 2,072 | 2,074 | 1,717 |
| 2024/01/25 | 2,100 | 2,101 | 2,087 | 2,101 | 913 |
| 2024/01/24 | 2,108 | 2,109 | 2,092 | 2,101 | 4,821 |
| 2024/01/23 | 2,119 | 2,132 | 2,107 | 2,110 | 4,682 |
| 2024/01/22 | 2,100 | 2,113 | 2,096 | 2,113 | 3,028 |
| 2024/01/19 | 2,088 | 2,092 | 2,075 | 2,083 | 2,078 |
| 2024/01/18 | 2,069 | 2,079 | 2,064 | 2,068 | 1,568 |
| 2024/01/17 | 2,087 | 2,109 | 2,071 | 2,071 | 5,394 |
| 2024/01/16 | 2,097 | 2,097 | 2,077 | 2,080 | 1,679 |
| 2024/01/15 | 2,073 | 2,099 | 2,072 | 2,099 | 5,425 |
| 2024/01/12 | 2,060 | 2,079 | 2,060 | 2,072 | 7,029 |
| 2024/01/11 | 2,049 | 2,063 | 2,049 | 2,059 | 4,338 |
| 2024/01/10 | 1,999 | 2,028 | 1,999 | 2,026 | 5,134 |
| 2024/01/09 | 2,000 | 2,011 | 1,987 | 1,997 | 3,432 |
| 2024/01/05 | 1,977 | 1,989 | 1,973 | 1,980 | 9,815 |
| 2024/01/04 | 1,958 | 1,975 | 1,931 | 1,969 | 8,050 |
| 2023/12/29 | 1,976 | 1,990 | 1,975 | 1,978 | 13,324 |
| 2023/12/28 | 1,979 | 1,983 | 1,974 | 1,983 | 11,355 |
| 2023/12/27 | 1,965 | 1,983 | 1,965 | 1,977 | 34,937 |
| 2023/12/26 | 1,960 | 1,960 | 1,950 | 1,955 | 27,698 |
| 2023/12/25 | 1,968 | 1,968 | 1,955 | 1,958 | 2,148 |
| 2023/12/22 | 1,955 | 1,963 | 1,953 | 1,958 | 2,096 |
| 2023/12/21 | 1,947 | 1,950 | 1,942 | 1,947 | 3,080 |
| 2023/12/20 | 1,951 | 1,975 | 1,951 | 1,963 | 11,379 |
| 2023/12/19 | 1,934 | 1,950 | 1,925 | 1,948 | 17,634 |
| 2023/12/18 | 1,933 | 1,935 | 1,917 | 1,934 | 31,801 |
| 2023/12/15 | 1,944 | 1,957 | 1,942 | 1,950 | 693 |
| 2023/12/14 | 1,962 | 1,962 | 1,930 | 1,938 | 28,733 |
| 2023/12/13 | 1,955 | 1,968 | 1,955 | 1,963 | 26,172 |
| 2023/12/12 | 1,974 | 1,978 | 1,961 | 1,961 | 1,234 |
| 2023/12/11 | 1,951 | 1,970 | 1,951 | 1,962 | 19,927 |
| 2023/12/08 | 1,952 | 1,955 | 1,932 | 1,945 | 31,612 |
| 2023/12/07 | 1,976 | 1,978 | 1,962 | 1,968 | 1,808 |
| 2023/12/06 | 1,957 | 1,994 | 1,957 | 1,992 | 2,425 |
| 2023/12/05 | 1,969 | 1,974 | 1,954 | 1,957 | 1,915 |
| 2023/12/04 | 1,979 | 1,983 | 1,963 | 1,973 | 2,240 |
| 2023/12/01 | 1,994 | 1,994 | 1,988 | 1,994 | 2,554 |
| 2023/11/30 | 1,974 | 1,983 | 1,967 | 1,983 | 902 |
| 2023/11/29 | 1,980 | 1,984 | 1,971 | 1,975 | 684 |
| 2023/11/28 | 1,998 | 1,998 | 1,981 | 1,987 | 3,385 |
| 2023/11/27 | 2,003 | 2,008 | 1,988 | 1,994 | 2,177 |
| 2023/11/24 | 2,003 | 2,008 | 2,000 | 2,000 | 1,112 |
| 2023/11/22 | 1,975 | 1,995 | 1,972 | 1,988 | 287 |
| 2023/11/21 | 1,982 | 1,984 | 1,972 | 1,982 | 360 |
| 2023/11/20 | 1,996 | 2,009 | 1,983 | 1,986 | 3,250 |
| 2023/11/17 | 1,972 | 1,995 | 1,972 | 1,995 | 459 |
| 2023/11/16 | 1,981 | 1,991 | 1,971 | 1,981 | 1,106 |
| 2023/11/15 | 1,979 | 1,984 | 1,973 | 1,981 | 7,177 |
| 2023/11/14 | 1,956 | 1,962 | 1,953 | 1,953 | 830 |
| 2023/11/13 | 1,957 | 1,957 | 1,942 | 1,942 | 1,771 |
| 2023/11/10 | 1,935 | 1,948 | 1,926 | 1,947 | 1,106 |
| 2023/11/09 | 1,925 | 1,948 | 1,918 | 1,948 | 2,008 |
| 2023/11/08 | 1,944 | 1,945 | 1,912 | 1,925 | 1,287 |
| 2023/11/07 | 1,956 | 1,959 | 1,937 | 1,937 | 1,219 |
| 2023/11/06 | 1,959 | 1,966 | 1,954 | 1,963 | 4,505 |
| 2023/11/02 | 1,934 | 1,938 | 1,921 | 1,928 | 1,353 |
| 2023/11/01 | 1,907 | 1,920 | 1,904 | 1,920 | 2,843 |
| 2023/10/31 | 1,864 | 1,873 | 1,853 | 1,869 | 783 |
| 2023/10/30 | 1,858 | 1,860 | 1,847 | 1,856 | 940 |
| 2023/10/27 | 1,857 | 1,875 | 1,854 | 1,875 | 356 |
| 2023/10/26 | 1,860 | 1,867 | 1,844 | 1,850 | 1,690 |
| 2023/10/25 | 1,877 | 1,889 | 1,873 | 1,874 | 1,332 |
| 2023/10/24 | 1,867 | 1,870 | 1,830 | 1,864 | 2,942 |
| 2023/10/23 | 1,874 | 1,875 | 1,865 | 1,866 | 1,031 |
| 2023/10/20 | 1,876 | 1,888 | 1,869 | 1,882 | 1,397 |
| 2023/10/19 | 1,891 | 1,897 | 1,882 | 1,888 | 2,084 |
| 2023/10/18 | 1,920 | 1,920 | 1,903 | 1,916 | 2,224 |
| 2023/10/17 | 1,917 | 1,928 | 1,907 | 1,912 | 1,430 |
| 2023/10/16 | 1,913 | 1,913 | 1,892 | 1,898 | 2,499 |
| 2023/10/13 | 1,940 | 1,944 | 1,922 | 1,922 | 1,714 |
| 2023/10/12 | 1,933 | 1,956 | 1,933 | 1,953 | 2,071 |
| 2023/10/11 | 1,926 | 1,933 | 1,923 | 1,925 | 2,459 |
| 2023/10/10 | 1,903 | 1,931 | 1,903 | 1,929 | 4,179 |
| 2023/10/06 | 1,883 | 1,896 | 1,879 | 1,886 | 1,756 |
| 2023/10/05 | 1,863 | 1,886 | 1,856 | 1,881 | 7,399 |
| 2023/10/04 | 1,872 | 1,875 | 1,849 | 1,852 | 11,532 |
| 2023/10/03 | 1,923 | 1,923 | 1,892 | 1,898 | 4,052 |