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

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
2014/12/30 1,178 1,178 1,165 1,166 77,661
2014/12/29 1,188 1,188 1,166 1,181 60,550
2014/12/26 1,176 1,185 1,176 1,183 20,629
2014/12/25 1,179 1,180 1,175 1,176 47,428
2014/12/24 1,182 1,186 1,178 1,180 87,808
2014/12/22 1,171 1,174 1,167 1,171 59,511
2014/12/19 1,160 1,168 1,155 1,168 63,149
2014/12/18 1,150 1,151 1,137 1,140 46,203
2014/12/17 1,117 1,127 1,114 1,120 88,810
2014/12/16 1,140 1,140 1,117 1,121 196,333
2014/12/15 1,150 1,153 1,143 1,144 145,408
2014/12/12 1,174 1,174 1,160 1,165 174,847
2014/12/11 1,148 1,163 1,143 1,162 114,507
2014/12/10 1,185 1,186 1,161 1,169 207,319
2014/12/09 1,191 1,251 1,188 1,193 161,539
2014/12/08 1,206 1,206 1,195 1,199 218,454
2014/12/05 1,188 1,197 1,185 1,197 34,839
2014/12/04 1,193 1,195 1,190 1,192 29,130
2014/12/03 1,190 1,193 1,181 1,184 51,921
2014/12/02 1,170 1,185 1,169 1,183 56,176
2014/12/01 1,174 1,184 1,173 1,179 58,141
2014/11/28 1,162 1,170 1,160 1,170 9,680
2014/11/27 1,170 1,170 1,155 1,157 38,043
2014/11/26 1,170 1,174 1,165 1,170 55,254
2014/11/25 1,177 1,180 1,166 1,170 40,045
2014/11/21 1,167 1,167 1,150 1,165 32,899
2014/11/20 1,171 1,171 1,156 1,166 28,121
2014/11/19 1,169 1,170 1,161 1,167 51,153
2014/11/18 1,158 1,159 1,151 1,159 27,588
2014/11/17 1,153 1,157 1,134 1,140 63,130
2014/11/14 1,159 1,162 1,149 1,159 43,688
2014/11/13 1,140 1,155 1,136 1,153 19,888
2014/11/12 1,145 1,155 1,139 1,142 77,500
2014/11/11 1,140 1,142 1,131 1,138 26,240
2014/11/10 1,132 1,134 1,125 1,130 15,401
2014/11/07 1,132 1,140 1,132 1,134 26,925
2014/11/06 1,141 1,144 1,121 1,129 37,639
2014/11/05 1,133 1,140 1,126 1,139 55,525
2014/11/04 1,181 1,181 1,135 1,137 151,898
2014/10/31 1,064 1,110 1,064 1,102 64,666
2014/10/30 1,045 1,058 1,045 1,058 9,673
2014/10/29 1,041 1,049 1,039 1,048 6,215
2014/10/28 1,045 1,045 1,033 1,040 2,560
2014/10/27 1,035 1,042 1,032 1,041 7,243
2014/10/24 1,032 1,036 1,025 1,025 7,686
2014/10/23 1,024 1,029 1,015 1,023 3,041
2014/10/22 1,027 1,027 1,011 1,022 11,570
2014/10/21 1,023 1,023 995 1,005 14,835
2014/10/20 1,014 1,019 1,005 1,018 31,289
2014/10/17 1,010 1,010 980 984 64,641
2014/10/16 1,005 1,010 996 1,004 85,103
2014/10/15 1,028 1,028 1,015 1,025 27,478
2014/10/14 1,020 1,029 1,012 1,016 57,632
2014/10/10 1,036 1,038 1,025 1,038 26,168
2014/10/09 1,068 1,069 1,046 1,049 27,359
2014/10/08 1,060 1,065 1,056 1,065 23,032
2014/10/07 1,080 1,080 1,072 1,073 2,530
2014/10/06 1,087 1,087 1,075 1,078 12,841
2014/10/03 1,066 1,070 1,061 1,070 73,843
2014/10/02 1,084 1,085 1,062 1,065 49,357
2014/10/01 1,106 1,106 1,091 1,092 15,161
2014/09/30 1,106 1,106 1,094 1,099 12,263
2014/09/29 1,110 1,110 1,104 1,108 8,409
2014/09/26 1,095 1,105 1,095 1,104 9,896
2014/09/25 1,100 1,105 1,099 1,099 28,372
2014/09/24 1,092 1,095 1,089 1,092 17,155
2014/09/22 1,087 1,096 1,087 1,095 9,162
2014/09/19 1,083 1,097 1,081 1,087 76,698
2014/09/18 1,082 1,085 1,076 1,082 20,716
2014/09/17 1,081 1,081 1,071 1,071 10,139
2014/09/16 1,089 1,089 1,073 1,075 22,673
2014/09/12 1,078 1,080 1,072 1,077 9,387
2014/09/11 1,074 1,079 1,071 1,077 35,208
2014/09/10 1,055 1,073 1,055 1,072 27,453
2014/09/09 1,065 1,070 1,064 1,069 3,252
2014/09/08 1,063 1,064 1,060 1,064 1,514
2014/09/05 1,061 1,068 1,061 1,063 8,282
2014/09/04 1,072 1,072 1,062 1,064 8,835
2014/09/03 1,066 1,073 1,066 1,069 42,692
2014/09/02 1,053 1,067 1,053 1,064 9,267
2014/09/01 1,049 1,053 1,048 1,053 2,478
2014/08/29 1,050 1,057 1,045 1,050 14,073
2014/08/28 1,058 1,059 1,050 1,059 3,772
2014/08/27 1,057 1,060 1,050 1,060 3,693
2014/08/26 1,063 1,063 1,055 1,056 7,206
2014/08/25 1,062 1,066 1,059 1,062 11,260
2014/08/22 1,063 1,065 1,058 1,061 22,581
2014/08/21 1,059 1,062 1,056 1,062 139,849
2014/08/20 1,058 1,060 1,053 1,055 10,406
2014/08/19 1,058 1,058 1,052 1,055 25,891
2014/08/18 1,053 1,053 1,044 1,047 4,215
2014/08/15 1,045 1,051 1,043 1,048 32,228
2014/08/14 1,042 1,048 1,042 1,047 17,402
2014/08/13 1,035 1,041 1,033 1,041 8,969
2014/08/12 1,035 1,040 1,034 1,037 11,629
2014/08/11 1,038 1,038 1,023 1,033 60,580
2014/08/08 1,032 1,032 1,009 1,013 114,579
2014/08/07 1,034 1,038 1,025 1,038 14,723
2014/08/06 1,040 1,040 1,030 1,034 34,766
2014/08/05 1,055 1,055 1,041 1,042 70,647
2014/08/04 1,051 1,056 1,048 1,053 17,789
2014/08/01 1,053 1,059 1,053 1,056 21,506
2014/07/31 1,065 1,072 1,051 1,061 119,473
2014/07/30 1,065 1,065 1,061 1,064 22,189
2014/07/29 1,062 1,065 1,060 1,064 9,092
2014/07/28 1,054 1,062 1,054 1,060 74,960
2014/07/25 1,052 1,057 1,050 1,057 18,713
2014/07/24 1,047 1,053 1,043 1,048 7,124
2014/07/23 1,052 1,052 1,046 1,048 12,970
2014/07/22 1,049 1,051 1,045 1,050 1,414
2014/07/18 1,037 1,042 1,033 1,042 16,790
2014/07/17 1,049 1,055 1,045 1,049 23,368
2014/07/16 1,049 1,052 1,047 1,049 30,772
2014/07/15 1,049 1,053 1,047 1,049 6,769
2014/07/14 1,036 1,044 1,034 1,044 18,176
2014/07/11 1,031 1,037 1,027 1,034 45,291
2014/07/10 1,048 1,048 1,035 1,037 14,564
2014/07/09 1,044 1,049 1,040 1,045 8,703
2014/07/08 1,054 1,055 1,043 1,052 14,417
2014/07/07 1,058 1,061 1,054 1,057 22,929
2014/07/04 1,074 1,074 1,058 1,059 29,437
2014/07/03 1,067 1,067 1,059 1,061 7,842
2014/07/02 1,066 1,067 1,059 1,062 9,778
2014/07/01 1,042 1,060 1,042 1,058 17,795
2014/06/30 1,048 1,048 1,032 1,048 12,185
2014/06/27 1,042 1,048 1,032 1,039 17,404
2014/06/26 1,055 1,055 1,043 1,047 7,473
2014/06/25 1,050 1,050 1,045 1,049 15,435
2014/06/24 1,042 1,049 1,040 1,049 9,009
2014/06/23 1,059 1,059 1,044 1,049 12,906
2014/06/20 1,050 1,052 1,045 1,049 9,487
2014/06/19 1,034 1,049 1,031 1,049 23,844
2014/06/18 1,025 1,035 1,024 1,032 9,345
2014/06/17 1,025 1,027 1,021 1,025 4,146
2014/06/16 1,030 1,031 1,020 1,020 12,577
2014/06/13 1,012 1,031 1,012 1,030 53,250
2014/06/12 1,018 1,022 1,014 1,022 7,933
2014/06/11 1,022 1,024 1,017 1,022 15,683
2014/06/10 1,029 1,029 1,015 1,021 12,661
2014/06/09 1,025 1,026 1,020 1,022 6,988
2014/06/06 1,024 1,024 1,018 1,023 16,857
2014/06/05 1,020 1,024 1,015 1,019 24,714
2014/06/04 1,015 1,020 1,015 1,017 6,083
2014/06/03 1,015 1,020 1,012 1,015 46,297
2014/06/02 1,000 1,015 1,000 1,012 19,400
2014/05/30 997 997 994 997 43,930
2014/05/29 992 996 984 995 3,855
2014/05/28 998 998 988 992 1,911
2014/05/27 985 999 985 990 12,189
2014/05/26 988 988 985 986 6,308
2014/05/23 970 984 970 977 8,846
2014/05/22 960 972 958 968 4,338
2014/05/21 959 959 952 955 24,014
2014/05/20 966 966 955 963 3,834
2014/05/19 968 968 955 955 9,417
2014/05/16 968 968 955 965 17,328
2014/05/15 976 978 961 978 22,300
2014/05/14 978 978 973 976 1,734
2014/05/13 967 977 967 975 4,993
2014/05/12 969 970 961 962 3,286
2014/05/09 958 971 958 968 2,177
2014/05/08 963 970 959 964 2,818
2014/05/07 970 970 955 958 4,953
2014/05/02 977 977 970 973 1,202
2014/05/01 968 975 965 975 6,607
2014/04/30 974 974 961 967 4,631
2014/04/28 965 965 956 965 3,753
2014/04/25 969 972 960 971 3,013
2014/04/24 977 977 964 967 4,595
2014/04/23 969 971 965 971 2,178
2014/04/22 979 979 965 965 4,357
2014/04/21 977 978 966 972 48,424
2014/04/18 975 975 966 971 7,629
2014/04/17 968 973 965 969 25,625
2014/04/16 945 963 945 963 19,216
2014/04/15 953 954 940 941 12,745
2014/04/14 938 948 937 941 13,880
2014/04/11 942 948 931 941 54,703
2014/04/10 969 969 949 955 37,337
2014/04/09 966 966 946 954 103,949
2014/04/08 980 980 969 973 26,316
2014/04/07 985 993 984 988 8,983
2014/04/04 1,000 1,003 997 999 15,438
2014/04/03 992 1,006 992 1,004 17,808
2014/04/02 997 1,004 985 994 38,942
2014/04/01 991 993 984 987 9,872
2014/03/31 985 989 980 989 36,587
2014/03/28 956 973 956 973 11,015
2014/03/27 943 971 943 969 25,677
2014/03/26 956 958 950 958 4,766
2014/03/25 941 955 941 948 51,471
2014/03/24 945 954 941 944 11,990
2014/03/20 959 959 935 938 33,518
2014/03/19 956 963 941 952 22,687
2014/03/18 960 960 946 951 11,440
2014/03/17 950 952 938 945 35,434
2014/03/14 970 970 948 951 104,275
2014/03/13 984 986 981 982 3,461
2014/03/12 994 994 981 984 31,838
2014/03/11 998 1,008 998 1,005 9,565
2014/03/10 1,000 1,004 996 998 20,686
2014/03/07 1,003 1,009 1,001 1,006 33,244
2014/03/06 994 1,003 987 999 15,503
2014/03/05 990 997 987 988 19,663
2014/03/04 965 985 965 982 16,657
2014/03/03 985 985 963 977 64,601
2014/02/28 993 993 981 988 6,174
2014/02/27 1,003 1,003 988 992 9,383
2014/02/26 1,002 1,004 997 998 5,941
2014/02/25 1,005 1,005 998 1,004 21,470
2014/02/24 995 1,007 981 996 21,197
2014/02/21 985 997 985 995 22,311
2014/02/20 991 991 972 975 17,171
2014/02/19 999 999 988 994 19,071
2014/02/18 970 998 970 998 42,963
2014/02/17 975 975 957 968 21,855
2014/02/14 981 986 958 969 37,194
2014/02/13 985 995 979 988 15,627
2014/02/12 995 998 987 995 30,942
2014/02/10 985 985 973 981 39,039
2014/02/07 970 976 959 970 74,829
2014/02/06 962 971 946 965 78,545
2014/02/05 957 957 938 954 84,066
2014/02/04 950 951 934 938 334,747
2014/02/03 990 991 976 978 189,957
2014/01/31 1,008 1,009 987 992 230,995
2014/01/30 1,015 1,015 992 996 404,507
2014/01/29 1,025 1,025 1,014 1,024 236,853
2014/01/28 1,027 1,035 1,005 1,007 299,189

このページの先頭へ