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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,226 | 2,238 | 2,224 | 2,224 | 1,777 |
| 2025/04/25 | 2,202 | 2,215 | 2,200 | 2,206 | 2,995 |
| 2025/04/24 | 2,188 | 2,192 | 2,174 | 2,174 | 69 |
| 2025/04/23 | 2,179 | 2,181 | 2,163 | 2,170 | 1,871 |
| 2025/04/22 | 2,119 | 2,131 | 2,119 | 2,129 | 358 |
| 2025/04/21 | 2,142 | 2,147 | 2,124 | 2,129 | 710 |
| 2025/04/18 | 2,141 | 2,154 | 2,130 | 2,152 | 2,928 |
| 2025/04/17 | 2,105 | 2,130 | 2,105 | 2,130 | 954 |
| 2025/04/16 | 2,119 | 2,120 | 2,088 | 2,101 | 1,918 |
| 2025/04/15 | 2,122 | 2,126 | 2,110 | 2,110 | 2,517 |
| 2025/04/14 | 2,096 | 2,115 | 2,084 | 2,099 | 929 |
| 2025/04/11 | 2,064 | 2,081 | 2,025 | 2,077 | 2,828 |
| 2025/04/10 | 2,170 | 2,170 | 2,114 | 2,114 | 16,747 |
| 2025/04/09 | 2,005 | 2,010 | 1,957 | 1,980 | 6,045 |
| 2025/04/08 | 2,017 | 2,065 | 2,017 | 2,050 | 4,045 |
| 2025/04/07 | 2,000 | 2,000 | 1,884 | 1,939 | 16,327 |
| 2025/04/04 | 2,119 | 2,155 | 2,063 | 2,098 | 24,700 |
| 2025/04/03 | 2,134 | 2,173 | 2,123 | 2,168 | 24,028 |
| 2025/04/02 | 2,240 | 2,240 | 2,201 | 2,234 | 1,995 |
| 2025/04/01 | 2,252 | 2,263 | 2,228 | 2,236 | 180,812 |
| 2025/03/31 | 2,244 | 2,325 | 2,221 | 2,325 | 7,415 |
| 2025/03/28 | 2,318 | 2,325 | 2,300 | 2,313 | 933 |
| 2025/03/27 | 2,312 | 2,331 | 2,312 | 2,318 | 1,333 |
| 2025/03/26 | 2,337 | 2,339 | 2,322 | 2,331 | 4,703 |
| 2025/03/25 | 2,330 | 2,331 | 2,313 | 2,323 | 139 |
| 2025/03/24 | 2,340 | 2,340 | 2,313 | 2,317 | 4,514 |
| 2025/03/21 | 2,312 | 2,336 | 2,312 | 2,328 | 5,755 |
| 2025/03/19 | 2,315 | 2,336 | 2,315 | 2,317 | 3,480 |
| 2025/03/18 | 2,310 | 2,318 | 2,308 | 2,313 | 2,746 |
| 2025/03/17 | 2,269 | 2,288 | 2,269 | 2,288 | 744 |
| 2025/03/14 | 2,232 | 2,259 | 2,228 | 2,256 | 627 |
| 2025/03/13 | 2,247 | 2,261 | 2,238 | 2,238 | 2,844 |
| 2025/03/12 | 2,215 | 2,243 | 2,215 | 2,236 | 1,198 |
| 2025/03/11 | 2,208 | 2,219 | 2,175 | 2,219 | 2,520 |
| 2025/03/10 | 2,249 | 2,252 | 2,235 | 2,243 | 1,611 |
| 2025/03/07 | 2,259 | 2,266 | 2,229 | 2,229 | 3,140 |
| 2025/03/06 | 2,269 | 2,286 | 2,269 | 2,277 | 366 |
| 2025/03/05 | 2,254 | 2,264 | 2,240 | 2,255 | 12,366 |
| 2025/03/04 | 2,254 | 2,256 | 2,229 | 2,250 | 793 |
| 2025/03/03 | 2,228 | 2,266 | 2,228 | 2,255 | 940 |
| 2025/02/28 | 2,248 | 2,250 | 2,215 | 2,235 | 3,080 |
| 2025/02/27 | 2,257 | 2,271 | 2,257 | 2,270 | 1,907 |
| 2025/02/26 | 2,254 | 2,255 | 2,236 | 2,255 | 12,368 |
| 2025/02/25 | 2,240 | 2,268 | 2,240 | 2,267 | 439 |
| 2025/02/21 | 2,254 | 2,270 | 2,254 | 2,268 | 394 |
| 2025/02/20 | 2,278 | 2,278 | 2,254 | 2,259 | 2,361 |
| 2025/02/19 | 2,295 | 2,299 | 2,281 | 2,288 | 2,491 |
| 2025/02/18 | 2,294 | 2,305 | 2,289 | 2,302 | 3,042 |
| 2025/02/17 | 2,283 | 2,292 | 2,280 | 2,288 | 3,458 |
| 2025/02/14 | 2,298 | 2,303 | 2,285 | 2,286 | 502 |
| 2025/02/13 | 2,279 | 2,299 | 2,279 | 2,297 | 932 |
| 2025/02/12 | 2,271 | 2,272 | 2,256 | 2,265 | 1,592 |
| 2025/02/10 | 2,268 | 2,270 | 2,260 | 2,270 | 577 |
| 2025/02/07 | 2,275 | 2,275 | 2,261 | 2,273 | 1,724 |
| 2025/02/06 | 2,278 | 2,292 | 2,278 | 2,278 | 606 |
| 2025/02/05 | 2,275 | 2,293 | 2,261 | 2,261 | 1,961 |
| 2025/02/04 | 2,281 | 2,287 | 2,256 | 2,256 | 8,931 |
| 2025/02/03 | 2,256 | 2,274 | 2,250 | 2,274 | 3,570 |
| 2025/01/31 | 2,311 | 2,318 | 2,304 | 2,318 | 2,221 |
| 2025/01/30 | 2,295 | 2,311 | 2,295 | 2,311 | 1,056 |
| 2025/01/29 | 2,301 | 2,307 | 2,297 | 2,305 | 1,196 |
| 2025/01/28 | 2,284 | 2,304 | 2,270 | 2,293 | 1,041 |
| 2025/01/27 | 2,300 | 2,306 | 2,276 | 2,276 | 5,584 |
| 2025/01/24 | 2,286 | 2,297 | 2,275 | 2,280 | 867 |
| 2025/01/23 | 2,276 | 2,284 | 2,266 | 2,272 | 2,082 |
| 2025/01/22 | 2,265 | 2,273 | 2,261 | 2,261 | 3,222 |
| 2025/01/21 | 2,264 | 2,264 | 2,239 | 2,256 | 1,096 |
| 2025/01/20 | 2,237 | 2,257 | 2,237 | 2,250 | 1,753 |
| 2025/01/17 | 2,223 | 2,225 | 2,177 | 2,225 | 5,625 |
| 2025/01/16 | 2,241 | 2,252 | 2,229 | 2,236 | 1,220 |
| 2025/01/15 | 2,246 | 2,249 | 2,225 | 2,229 | 1,462 |
| 2025/01/14 | 2,254 | 2,254 | 2,216 | 2,232 | 11,208 |
| 2025/01/10 | 2,257 | 2,266 | 2,251 | 2,261 | 1,248 |
| 2025/01/09 | 2,290 | 2,290 | 2,252 | 2,252 | 1,608 |
| 2025/01/08 | 2,301 | 2,302 | 2,288 | 2,298 | 5,801 |
| 2025/01/07 | 2,305 | 2,319 | 2,290 | 2,306 | 2,354 |
| 2025/01/06 | 2,346 | 2,346 | 2,306 | 2,315 | 4,145 |
| 2024/12/30 | 2,353 | 2,358 | 2,331 | 2,340 | 11,663 |
| 2024/12/27 | 2,328 | 2,381 | 2,328 | 2,381 | 22,679 |
| 2024/12/26 | 2,290 | 2,318 | 2,290 | 2,314 | 2,948 |
| 2024/12/25 | 2,294 | 2,294 | 2,262 | 2,262 | 3,546 |
| 2024/12/24 | 2,293 | 2,294 | 2,280 | 2,280 | 1,627 |
| 2024/12/23 | 2,281 | 2,290 | 2,275 | 2,290 | 1,767 |
| 2024/12/20 | 2,285 | 2,288 | 2,247 | 2,247 | 4,040 |
| 2024/12/19 | 2,249 | 2,282 | 2,244 | 2,280 | 2,514 |
| 2024/12/18 | 2,286 | 2,295 | 2,283 | 2,286 | 2,446 |
| 2024/12/17 | 2,303 | 2,315 | 2,289 | 2,289 | 540 |
| 2024/12/16 | 2,306 | 2,310 | 2,295 | 2,296 | 1,311 |
| 2024/12/13 | 2,319 | 2,319 | 2,293 | 2,301 | 5,197 |
| 2024/12/12 | 2,332 | 2,339 | 2,328 | 2,328 | 3,949 |
| 2024/12/11 | 2,309 | 2,309 | 2,296 | 2,309 | 1,043 |
| 2024/12/10 | 2,319 | 2,320 | 2,301 | 2,301 | 12,562 |
| 2024/12/09 | 2,308 | 2,308 | 2,292 | 2,298 | 1,020 |
| 2024/12/06 | 2,309 | 2,310 | 2,290 | 2,299 | 639 |
| 2024/12/05 | 2,320 | 2,322 | 2,304 | 2,307 | 2,864 |
| 2024/12/04 | 2,319 | 2,325 | 2,301 | 2,310 | 2,339 |
| 2024/12/03 | 2,300 | 2,328 | 2,300 | 2,307 | 6,853 |
| 2024/12/02 | 2,262 | 2,290 | 2,262 | 2,281 | 467 |
| 2024/11/29 | 2,258 | 2,263 | 2,249 | 2,263 | 113 |
| 2024/11/28 | 2,242 | 2,267 | 2,237 | 2,256 | 1,526 |
| 2024/11/27 | 2,265 | 2,265 | 2,240 | 2,253 | 429 |
| 2024/11/26 | 2,283 | 2,286 | 2,251 | 2,274 | 38,196 |
| 2024/11/25 | 2,290 | 2,306 | 2,288 | 2,291 | 6,166 |
| 2024/11/22 | 2,270 | 2,281 | 2,269 | 2,280 | 478 |
| 2024/11/21 | 2,277 | 2,278 | 2,262 | 2,262 | 208 |
| 2024/11/20 | 2,283 | 2,290 | 2,270 | 2,277 | 161 |
| 2024/11/19 | 2,271 | 2,290 | 2,271 | 2,280 | 3,794 |
| 2024/11/18 | 2,273 | 2,282 | 2,267 | 2,267 | 949 |
| 2024/11/15 | 2,282 | 2,305 | 2,282 | 2,297 | 2,393 |
| 2024/11/14 | 2,295 | 2,306 | 2,271 | 2,271 | 1,497 |
| 2024/11/13 | 2,308 | 2,308 | 2,279 | 2,282 | 4,802 |
| 2024/11/12 | 2,319 | 2,338 | 2,307 | 2,316 | 13,211 |
| 2024/11/11 | 2,312 | 2,328 | 2,309 | 2,309 | 4,010 |
| 2024/11/08 | 2,330 | 2,337 | 2,312 | 2,320 | 572 |
| 2024/11/07 | 2,329 | 2,336 | 2,296 | 2,330 | 5,026 |
| 2024/11/06 | 2,269 | 2,311 | 2,252 | 2,252 | 2,403 |
| 2024/11/05 | 2,250 | 2,263 | 2,244 | 2,262 | 273 |
| 2024/11/01 | 2,270 | 2,270 | 2,233 | 2,238 | 4,913 |
| 2024/10/31 | 2,275 | 2,280 | 2,263 | 2,279 | 2,464 |
| 2024/10/30 | 2,273 | 2,293 | 2,273 | 2,282 | 2,631 |
| 2024/10/29 | 2,248 | 2,267 | 2,243 | 2,265 | 6,915 |
| 2024/10/28 | 2,195 | 2,253 | 2,195 | 2,252 | 1,593 |
| 2024/10/25 | 2,240 | 2,240 | 2,205 | 2,216 | 1,877 |
| 2024/10/24 | 2,222 | 2,238 | 2,210 | 2,233 | 4,179 |
| 2024/10/23 | 2,242 | 2,252 | 2,229 | 2,234 | 2,080 |
| 2024/10/22 | 2,266 | 2,266 | 2,231 | 2,243 | 1,007 |
| 2024/10/21 | 2,275 | 2,278 | 2,264 | 2,271 | 1,851 |
| 2024/10/18 | 2,282 | 2,286 | 2,271 | 2,278 | 1,203 |
| 2024/10/17 | 2,273 | 2,286 | 2,271 | 2,272 | 718 |
| 2024/10/16 | 2,272 | 2,291 | 2,266 | 2,280 | 2,029 |
| 2024/10/15 | 2,324 | 2,324 | 2,305 | 2,305 | 889 |
| 2024/10/11 | 2,329 | 2,329 | 2,292 | 2,292 | 1,026 |
| 2024/10/10 | 2,325 | 2,325 | 2,297 | 2,300 | 2,020 |
| 2024/10/09 | 2,305 | 2,309 | 2,289 | 2,294 | 10,597 |
| 2024/10/08 | 2,307 | 2,307 | 2,282 | 2,290 | 613 |
| 2024/10/07 | 2,336 | 2,336 | 2,315 | 2,319 | 5,556 |
| 2024/10/04 | 2,275 | 2,287 | 2,275 | 2,286 | 2,257 |
| 2024/10/03 | 2,270 | 2,343 | 2,270 | 2,273 | 2,251 |
| 2024/10/02 | 2,235 | 2,269 | 2,235 | 2,248 | 2,421 |
| 2024/10/01 | 2,266 | 2,295 | 2,262 | 2,278 | 6,064 |
| 2024/09/30 | 2,221 | 2,283 | 2,221 | 2,241 | 9,458 |
| 2024/09/27 | 2,295 | 2,323 | 2,278 | 2,321 | 3,464 |
| 2024/09/26 | 2,239 | 2,275 | 2,239 | 2,275 | 16,988 |
| 2024/09/25 | 2,228 | 2,231 | 2,220 | 2,224 | 700 |
| 2024/09/24 | 2,240 | 2,242 | 2,225 | 2,227 | 309 |
| 2024/09/20 | 2,222 | 2,234 | 2,214 | 2,218 | 749 |
| 2024/09/19 | 2,175 | 2,206 | 2,175 | 2,201 | 4,741 |
| 2024/09/18 | 2,153 | 2,166 | 2,136 | 2,149 | 2,305 |
| 2024/09/17 | 2,159 | 2,166 | 2,119 | 2,149 | 11,373 |
| 2024/09/13 | 2,173 | 2,173 | 2,152 | 2,156 | 923 |
| 2024/09/12 | 2,172 | 2,185 | 2,160 | 2,180 | 175 |
| 2024/09/11 | 2,166 | 2,166 | 2,108 | 2,126 | 5,883 |
| 2024/09/10 | 2,182 | 2,187 | 2,164 | 2,176 | 447 |
| 2024/09/09 | 2,124 | 2,177 | 2,120 | 2,169 | 1,246 |
| 2024/09/06 | 2,205 | 2,208 | 2,174 | 2,174 | 12,048 |
| 2024/09/05 | 2,209 | 2,232 | 2,193 | 2,205 | 2,542 |
| 2024/09/04 | 2,231 | 2,245 | 2,210 | 2,220 | 3,059 |
| 2024/09/03 | 2,292 | 2,303 | 2,290 | 2,290 | 875 |
| 2024/09/02 | 2,297 | 2,300 | 2,273 | 2,281 | 800 |
| 2024/08/30 | 2,269 | 2,283 | 2,268 | 2,283 | 1,026 |
| 2024/08/29 | 2,261 | 2,268 | 2,259 | 2,268 | 137 |
| 2024/08/28 | 2,261 | 2,263 | 2,248 | 2,263 | 659 |
| 2024/08/27 | 2,237 | 2,258 | 2,237 | 2,258 | 2,810 |
| 2024/08/26 | 2,249 | 2,253 | 2,229 | 2,235 | 586 |
| 2024/08/23 | 2,242 | 2,263 | 2,242 | 2,258 | 574 |
| 2024/08/22 | 2,237 | 2,256 | 2,237 | 2,247 | 1,198 |
| 2024/08/21 | 2,240 | 2,247 | 2,230 | 2,237 | 1,181 |
| 2024/08/20 | 2,253 | 2,257 | 2,241 | 2,254 | 1,362 |
| 2024/08/19 | 2,255 | 2,260 | 2,223 | 2,225 | 560 |