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 |
---|---|---|---|---|---|
2016/12/30 | 1,241 | 1,251 | 1,239 | 1,247 | 22,364 |
2016/12/29 | 1,257 | 1,257 | 1,245 | 1,250 | 17,598 |
2016/12/28 | 1,263 | 1,267 | 1,262 | 1,264 | 5,560 |
2016/12/27 | 1,260 | 1,269 | 1,259 | 1,261 | 42,759 |
2016/12/26 | 1,265 | 1,266 | 1,263 | 1,263 | 6,800 |
2016/12/22 | 1,266 | 1,268 | 1,262 | 1,268 | 10,862 |
2016/12/21 | 1,276 | 1,279 | 1,267 | 1,268 | 33,518 |
2016/12/20 | 1,268 | 1,275 | 1,268 | 1,274 | 14,970 |
2016/12/19 | 1,267 | 1,272 | 1,266 | 1,272 | 69,280 |
2016/12/16 | 1,272 | 1,274 | 1,268 | 1,270 | 25,158 |
2016/12/15 | 1,263 | 1,274 | 1,260 | 1,264 | 33,101 |
2016/12/14 | 1,262 | 1,264 | 1,259 | 1,261 | 11,510 |
2016/12/13 | 1,250 | 1,263 | 1,249 | 1,262 | 33,188 |
2016/12/12 | 1,260 | 1,266 | 1,248 | 1,256 | 29,991 |
2016/12/09 | 1,240 | 1,252 | 1,240 | 1,250 | 52,218 |
2016/12/08 | 1,234 | 1,239 | 1,231 | 1,238 | 29,675 |
2016/12/07 | 1,218 | 1,222 | 1,216 | 1,222 | 8,414 |
2016/12/06 | 1,216 | 1,218 | 1,210 | 1,212 | 3,062 |
2016/12/05 | 1,208 | 1,208 | 1,201 | 1,205 | 21,794 |
2016/12/02 | 1,216 | 1,220 | 1,209 | 1,215 | 16,302 |
2016/12/01 | 1,223 | 1,232 | 1,215 | 1,217 | 81,136 |
2016/11/30 | 1,209 | 1,211 | 1,205 | 1,205 | 11,419 |
2016/11/29 | 1,202 | 1,208 | 1,202 | 1,208 | 6,293 |
2016/11/28 | 1,199 | 1,209 | 1,197 | 1,208 | 5,316 |
2016/11/25 | 1,203 | 1,211 | 1,198 | 1,204 | 25,504 |
2016/11/24 | 1,202 | 1,203 | 1,199 | 1,199 | 24,454 |
2016/11/22 | 1,184 | 1,190 | 1,183 | 1,190 | 38,027 |
2016/11/21 | 1,180 | 1,187 | 1,178 | 1,185 | 32,370 |
2016/11/18 | 1,181 | 1,182 | 1,174 | 1,175 | 920,006 |
2016/11/17 | 1,164 | 1,170 | 1,163 | 1,170 | 18,717 |
2016/11/16 | 1,167 | 1,171 | 1,164 | 1,171 | 229,222 |
2016/11/15 | 1,156 | 1,158 | 1,150 | 1,156 | 7,944 |
2016/11/14 | 1,142 | 1,153 | 1,142 | 1,151 | 26,759 |
2016/11/11 | 1,145 | 1,151 | 1,131 | 1,134 | 34,970 |
2016/11/10 | 1,130 | 1,137 | 1,119 | 1,131 | 70,664 |
2016/11/09 | 1,126 | 1,135 | 1,057 | 1,071 | 238,102 |
2016/11/08 | 1,123 | 1,123 | 1,117 | 1,120 | 12,366 |
2016/11/07 | 1,120 | 1,122 | 1,113 | 1,118 | 4,212 |
2016/11/04 | 1,108 | 1,112 | 1,098 | 1,104 | 17,609 |
2016/11/02 | 1,130 | 1,131 | 1,119 | 1,123 | 9,999 |
2016/11/01 | 1,141 | 1,145 | 1,137 | 1,143 | 7,772 |
2016/10/31 | 1,139 | 1,144 | 1,136 | 1,144 | 5,388 |
2016/10/28 | 1,143 | 1,144 | 1,139 | 1,142 | 11,696 |
2016/10/27 | 1,136 | 1,140 | 1,132 | 1,135 | 11,999 |
2016/10/26 | 1,130 | 1,136 | 1,128 | 1,135 | 3,172 |
2016/10/25 | 1,126 | 1,133 | 1,126 | 1,130 | 492,793 |
2016/10/24 | 1,120 | 1,124 | 1,118 | 1,121 | 1,582 |
2016/10/21 | 1,123 | 1,128 | 1,119 | 1,119 | 1,271,401 |
2016/10/20 | 1,113 | 1,123 | 1,112 | 1,123 | 16,019 |
2016/10/19 | 1,110 | 1,114 | 1,109 | 1,112 | 9,158 |
2016/10/18 | 1,107 | 1,111 | 1,104 | 1,111 | 2,544 |
2016/10/17 | 1,103 | 1,111 | 1,102 | 1,107 | 119,716 |
2016/10/14 | 1,102 | 1,105 | 1,097 | 1,103 | 54,331 |
2016/10/13 | 1,106 | 1,111 | 1,097 | 1,099 | 1,965 |
2016/10/12 | 1,100 | 1,109 | 1,100 | 1,103 | 1,507 |
2016/10/11 | 1,110 | 1,117 | 1,110 | 1,114 | 12,878 |
2016/10/07 | 1,109 | 1,110 | 1,105 | 1,106 | 5,520 |
2016/10/06 | 1,110 | 1,117 | 1,109 | 1,109 | 13,221 |
2016/10/05 | 1,102 | 1,107 | 1,099 | 1,104 | 1,211 |
2016/10/04 | 1,094 | 1,100 | 1,094 | 1,098 | 1,238 |
2016/10/03 | 1,091 | 1,097 | 1,091 | 1,092 | 1,307 |
2016/09/30 | 1,086 | 1,090 | 1,080 | 1,085 | 1,436 |
2016/09/29 | 1,097 | 1,107 | 1,097 | 1,102 | 12,202 |
2016/09/28 | 1,093 | 1,097 | 1,087 | 1,091 | 3,851 |
2016/09/27 | 1,079 | 1,098 | 1,070 | 1,097 | 4,743 |
2016/09/26 | 1,100 | 1,100 | 1,086 | 1,087 | 3,997 |
2016/09/23 | 1,100 | 1,101 | 1,094 | 1,099 | 9,052 |
2016/09/21 | 1,075 | 1,103 | 1,068 | 1,102 | 6,699 |
2016/09/20 | 1,066 | 1,079 | 1,065 | 1,072 | 1,803 |
2016/09/16 | 1,066 | 1,070 | 1,062 | 1,070 | 2,196 |
2016/09/15 | 1,068 | 1,068 | 1,057 | 1,061 | 83,569 |
2016/09/14 | 1,072 | 1,078 | 1,071 | 1,074 | 44,545 |
2016/09/13 | 1,084 | 1,084 | 1,075 | 1,079 | 529 |
2016/09/12 | 1,080 | 1,083 | 1,073 | 1,076 | 2,728 |
2016/09/09 | 1,092 | 1,100 | 1,092 | 1,094 | 1,562 |
2016/09/08 | 1,103 | 1,103 | 1,090 | 1,096 | 1,049 |
2016/09/07 | 1,089 | 1,103 | 1,089 | 1,103 | 3,012 |
2016/09/06 | 1,101 | 1,106 | 1,098 | 1,106 | 8,971 |
2016/09/05 | 1,107 | 1,110 | 1,097 | 1,098 | 10,159 |
2016/09/02 | 1,093 | 1,097 | 1,090 | 1,097 | 90,225 |
2016/09/01 | 1,091 | 1,094 | 1,086 | 1,094 | 21,648 |
2016/08/31 | 1,080 | 1,089 | 1,080 | 1,087 | 5,111 |
2016/08/30 | 1,073 | 1,076 | 1,070 | 1,073 | 3,702 |
2016/08/29 | 1,070 | 1,077 | 1,070 | 1,075 | 14,289 |
2016/08/26 | 1,060 | 1,060 | 1,051 | 1,054 | 35,481 |
2016/08/25 | 1,067 | 1,067 | 1,062 | 1,064 | 6,364 |
2016/08/24 | 1,066 | 1,070 | 1,065 | 1,065 | 317 |
2016/08/23 | 1,062 | 1,068 | 1,056 | 1,059 | 27,684 |
2016/08/22 | 1,064 | 1,065 | 1,059 | 1,065 | 943 |
2016/08/19 | 1,063 | 1,063 | 1,053 | 1,058 | 502 |
2016/08/18 | 1,065 | 1,068 | 1,055 | 1,055 | 3,642 |
2016/08/17 | 1,063 | 1,074 | 1,062 | 1,074 | 671 |
2016/08/16 | 1,077 | 1,078 | 1,062 | 1,062 | 1,797 |
2016/08/15 | 1,074 | 1,082 | 1,074 | 1,076 | 882 |
2016/08/12 | 1,085 | 1,085 | 1,078 | 1,080 | 1,714 |
2016/08/10 | 1,071 | 1,078 | 1,070 | 1,074 | 1,050 |
2016/08/09 | 1,066 | 1,077 | 1,066 | 1,076 | 4,214 |
2016/08/08 | 1,061 | 1,067 | 1,059 | 1,066 | 6,097 |
2016/08/05 | 1,052 | 1,054 | 1,045 | 1,045 | 1,973 |
2016/08/04 | 1,044 | 1,050 | 1,032 | 1,050 | 3,179 |
2016/08/03 | 1,047 | 1,050 | 1,038 | 1,041 | 5,631 |
2016/08/02 | 1,066 | 1,072 | 1,062 | 1,062 | 3,287 |
2016/08/01 | 1,065 | 1,082 | 1,060 | 1,080 | 5,447 |
2016/07/29 | 1,063 | 1,079 | 1,053 | 1,076 | 21,219 |
2016/07/28 | 1,075 | 1,075 | 1,065 | 1,069 | 6,907 |
2016/07/27 | 1,079 | 1,088 | 1,074 | 1,080 | 20,712 |
2016/07/26 | 1,075 | 1,075 | 1,064 | 1,067 | 25,891 |
2016/07/25 | 1,084 | 1,094 | 1,081 | 1,081 | 8,136 |
2016/07/22 | 1,082 | 1,085 | 1,077 | 1,082 | 11,617 |
2016/07/21 | 1,098 | 1,100 | 1,088 | 1,091 | 7,793 |
2016/07/20 | 1,079 | 1,086 | 1,075 | 1,085 | 5,983 |
2016/07/19 | 1,081 | 1,084 | 1,074 | 1,084 | 9,062 |
2016/07/15 | 1,079 | 1,082 | 1,070 | 1,074 | 26,942 |
2016/07/14 | 1,061 | 1,073 | 1,061 | 1,073 | 4,266 |
2016/07/13 | 1,073 | 1,077 | 1,061 | 1,062 | 5,927 |
2016/07/12 | 1,044 | 1,062 | 1,044 | 1,050 | 7,771 |
2016/07/11 | 1,019 | 1,034 | 1,014 | 1,029 | 5,717 |
2016/07/08 | 1,006 | 1,010 | 990 | 990 | 5,207 |
2016/07/07 | 1,012 | 1,015 | 1,001 | 1,003 | 4,033 |
2016/07/06 | 1,028 | 1,028 | 999 | 1,010 | 7,724 |
2016/07/05 | 1,042 | 1,042 | 1,036 | 1,039 | 3,590 |
2016/07/04 | 1,035 | 1,047 | 1,033 | 1,046 | 5,507 |
2016/07/01 | 1,042 | 1,044 | 1,036 | 1,037 | 1,695 |
2016/06/30 | 1,046 | 1,048 | 1,034 | 1,034 | 3,190 |
2016/06/29 | 1,034 | 1,039 | 1,021 | 1,034 | 12,055 |
2016/06/28 | 1,004 | 1,032 | 994 | 1,016 | 12,109 |
2016/06/27 | 1,005 | 1,015 | 1,004 | 1,014 | 24,735 |
2016/06/24 | 1,085 | 1,094 | 981 | 1,001 | 76,461 |
2016/06/23 | 1,067 | 1,077 | 1,062 | 1,076 | 5,420 |
2016/06/22 | 1,066 | 1,069 | 1,057 | 1,064 | 5,358 |
2016/06/21 | 1,050 | 1,073 | 1,044 | 1,069 | 9,500 |
2016/06/20 | 1,049 | 1,061 | 1,049 | 1,056 | 8,668 |
2016/06/17 | 1,042 | 1,044 | 1,032 | 1,033 | 114,428 |
2016/06/16 | 1,053 | 1,053 | 1,024 | 1,028 | 67,988 |
2016/06/15 | 1,047 | 1,061 | 1,044 | 1,057 | 10,996 |
2016/06/14 | 1,059 | 1,063 | 1,045 | 1,050 | 40,254 |
2016/06/13 | 1,080 | 1,080 | 1,060 | 1,062 | 73,310 |
2016/06/10 | 1,105 | 1,105 | 1,091 | 1,095 | 23,078 |
2016/06/09 | 1,107 | 1,112 | 1,100 | 1,103 | 2,328 |
2016/06/08 | 1,109 | 1,115 | 1,099 | 1,114 | 1,854 |
2016/06/07 | 1,105 | 1,109 | 1,098 | 1,106 | 3,018 |
2016/06/06 | 1,088 | 1,100 | 1,083 | 1,100 | 7,543 |
2016/06/03 | 1,102 | 1,108 | 1,099 | 1,105 | 5,465 |
2016/06/02 | 1,117 | 1,117 | 1,098 | 1,101 | 8,691 |
2016/06/01 | 1,131 | 1,136 | 1,121 | 1,124 | 2,185 |
2016/05/31 | 1,125 | 1,141 | 1,124 | 1,138 | 6,908 |
2016/05/30 | 1,126 | 1,130 | 1,119 | 1,130 | 7,185 |
2016/05/27 | 1,115 | 1,118 | 1,111 | 1,117 | 3,038 |
2016/05/26 | 1,121 | 1,123 | 1,108 | 1,111 | 11,029 |
2016/05/25 | 1,121 | 1,121 | 1,110 | 1,111 | 4,587 |
2016/05/24 | 1,106 | 1,106 | 1,097 | 1,098 | 2,562 |
2016/05/23 | 1,108 | 1,109 | 1,093 | 1,107 | 5,179 |
2016/05/20 | 1,105 | 1,114 | 1,102 | 1,114 | 3,178 |
2016/05/19 | 1,120 | 1,121 | 1,105 | 1,108 | 2,498 |
2016/05/18 | 1,106 | 1,118 | 1,101 | 1,109 | 2,465 |
2016/05/17 | 1,106 | 1,108 | 1,100 | 1,108 | 809 |
2016/05/16 | 1,094 | 1,106 | 1,092 | 1,096 | 1,525 |
2016/05/13 | 1,108 | 1,112 | 1,092 | 1,092 | 3,404 |
2016/05/12 | 1,095 | 1,108 | 1,091 | 1,107 | 3,503 |
2016/05/11 | 1,116 | 1,121 | 1,102 | 1,102 | 3,078 |
2016/05/10 | 1,089 | 1,108 | 1,082 | 1,108 | 7,058 |
2016/05/09 | 1,086 | 1,089 | 1,079 | 1,085 | 13,386 |
2016/05/06 | 1,083 | 1,085 | 1,068 | 1,077 | 8,879 |
2016/05/02 | 1,067 | 1,152 | 1,062 | 1,077 | 17,714 |
2016/04/28 | 1,160 | 1,166 | 1,100 | 1,111 | 8,091 |
2016/04/27 | 1,154 | 1,158 | 1,145 | 1,152 | 1,828 |
2016/04/26 | 1,156 | 1,160 | 1,146 | 1,157 | 5,843 |
2016/04/25 | 1,171 | 1,172 | 1,161 | 1,162 | 13,071 |
2016/04/22 | 1,146 | 1,170 | 1,145 | 1,167 | 11,655 |
2016/04/21 | 1,136 | 1,157 | 1,136 | 1,151 | 18,874 |
2016/04/20 | 1,138 | 1,144 | 1,131 | 1,131 | 12,450 |
2016/04/19 | 1,129 | 1,132 | 1,124 | 1,126 | 9,455 |
2016/04/18 | 1,090 | 1,100 | 1,087 | 1,095 | 5,627 |
2016/04/15 | 1,118 | 1,133 | 1,118 | 1,126 | 7,885 |
2016/04/14 | 1,126 | 1,135 | 1,118 | 1,133 | 33,748 |
2016/04/13 | 1,086 | 1,105 | 1,085 | 1,101 | 10,544 |
2016/04/12 | 1,055 | 1,076 | 1,055 | 1,072 | 8,745 |
2016/04/11 | 1,060 | 1,061 | 1,045 | 1,061 | 2,410 |
2016/04/08 | 1,035 | 1,077 | 1,035 | 1,065 | 18,122 |
2016/04/07 | 1,047 | 1,058 | 1,043 | 1,053 | 8,873 |
2016/04/06 | 1,041 | 1,053 | 1,039 | 1,049 | 19,267 |
2016/04/05 | 1,067 | 1,072 | 1,046 | 1,047 | 304,271 |
2016/04/04 | 1,075 | 1,086 | 1,070 | 1,078 | 4,012 |
2016/04/01 | 1,113 | 1,113 | 1,075 | 1,076 | 17,083 |
2016/03/31 | 1,130 | 1,131 | 1,115 | 1,116 | 3,041 |
2016/03/30 | 1,136 | 1,139 | 1,122 | 1,122 | 4,508 |
2016/03/29 | 1,134 | 1,144 | 1,133 | 1,140 | 8,051 |
2016/03/28 | 1,127 | 1,132 | 1,122 | 1,132 | 9,026 |
2016/03/25 | 1,113 | 1,122 | 1,110 | 1,119 | 8,397 |
2016/03/24 | 1,115 | 1,119 | 1,106 | 1,111 | 7,355 |
2016/03/23 | 1,126 | 1,130 | 1,117 | 1,118 | 4,590 |
2016/03/22 | 1,116 | 1,128 | 1,110 | 1,121 | 3,229 |
2016/03/18 | 1,111 | 1,111 | 1,096 | 1,103 | 4,674 |
2016/03/17 | 1,127 | 1,134 | 1,108 | 1,116 | 3,517 |
2016/03/16 | 1,119 | 1,126 | 1,117 | 1,119 | 2,761 |
2016/03/15 | 1,133 | 1,136 | 1,123 | 1,126 | 2,325 |
2016/03/14 | 1,135 | 1,138 | 1,127 | 1,132 | 6,732 |
2016/03/11 | 1,097 | 1,121 | 1,094 | 1,115 | 6,726 |
2016/03/10 | 1,107 | 1,114 | 1,100 | 1,110 | 4,831 |
2016/03/09 | 1,098 | 1,100 | 1,089 | 1,097 | 5,083 |
2016/03/08 | 1,119 | 1,119 | 1,095 | 1,109 | 10,410 |
2016/03/07 | 1,131 | 1,131 | 1,118 | 1,119 | 7,291 |
2016/03/04 | 1,121 | 1,131 | 1,121 | 1,131 | 3,830 |
2016/03/03 | 1,110 | 1,129 | 1,110 | 1,127 | 6,096 |
2016/03/02 | 1,097 | 1,116 | 1,096 | 1,112 | 13,669 |
2016/03/01 | 1,064 | 1,073 | 1,058 | 1,071 | 6,133 |
2016/02/29 | 1,091 | 1,098 | 1,070 | 1,072 | 11,627 |
2016/02/26 | 1,085 | 1,095 | 1,080 | 1,080 | 8,537 |
2016/02/25 | 1,059 | 1,080 | 1,059 | 1,076 | 7,848 |
2016/02/24 | 1,050 | 1,062 | 1,042 | 1,055 | 7,200 |
2016/02/23 | 1,075 | 1,082 | 1,061 | 1,062 | 16,686 |
2016/02/22 | 1,057 | 1,073 | 1,051 | 1,068 | 2,377 |
2016/02/19 | 1,064 | 1,067 | 1,054 | 1,063 | 7,556 |
2016/02/18 | 1,077 | 1,085 | 1,073 | 1,077 | 11,791 |
2016/02/17 | 1,063 | 1,075 | 1,039 | 1,054 | 5,672 |
2016/02/16 | 1,050 | 1,083 | 1,048 | 1,062 | 13,261 |
2016/02/15 | 1,028 | 1,069 | 1,025 | 1,063 | 19,298 |
2016/02/12 | 1,007 | 1,011 | 978 | 987 | 55,608 |
2016/02/10 | 1,082 | 1,090 | 1,022 | 1,037 | 68,669 |
2016/02/09 | 1,087 | 1,090 | 1,066 | 1,071 | 53,538 |
2016/02/08 | 1,108 | 1,138 | 1,105 | 1,133 | 4,240 |
2016/02/05 | 1,121 | 1,129 | 1,110 | 1,129 | 26,898 |
2016/02/04 | 1,140 | 1,149 | 1,132 | 1,139 | 8,999 |
2016/02/03 | 1,162 | 1,163 | 1,145 | 1,155 | 33,498 |
2016/02/02 | 1,187 | 1,199 | 1,186 | 1,192 | 6,494 |
2016/02/01 | 1,200 | 1,202 | 1,189 | 1,202 | 22,175 |
2016/01/29 | 1,148 | 1,198 | 1,121 | 1,180 | 23,709 |
2016/01/28 | 1,142 | 1,152 | 1,136 | 1,142 | 31,319 |
2016/01/27 | 1,143 | 1,150 | 1,135 | 1,148 | 16,161 |
2016/01/26 | 1,125 | 1,125 | 1,113 | 1,113 | 38,345 |
2016/01/25 | 1,144 | 1,146 | 1,129 | 1,140 | 29,971 |
2016/01/22 | 1,100 | 1,145 | 1,092 | 1,127 | 111,609 |
2016/01/21 | 1,095 | 1,113 | 1,068 | 1,070 | 195,425 |
2016/01/20 | 1,135 | 1,135 | 1,094 | 1,097 | 89,611 |
2016/01/19 | 1,133 | 1,141 | 1,124 | 1,138 | 27,782 |
2016/01/18 | 1,125 | 1,140 | 1,116 | 1,137 | 26,000 |
2016/01/15 | 1,171 | 1,173 | 1,140 | 1,147 | 25,601 |
2016/01/14 | 1,150 | 1,152 | 1,131 | 1,152 | 62,546 |
2016/01/13 | 1,179 | 1,183 | 1,165 | 1,183 | 38,525 |
2016/01/12 | 1,171 | 1,198 | 1,144 | 1,149 | 84,192 |
2016/01/08 | 1,194 | 1,205 | 1,179 | 1,187 | 48,843 |
2016/01/07 | 1,215 | 1,219 | 1,191 | 1,199 | 51,375 |
2016/01/06 | 1,236 | 1,243 | 1,211 | 1,220 | 28,816 |
2016/01/05 | 1,245 | 1,254 | 1,237 | 1,243 | 14,774 |
2016/01/04 | 1,276 | 1,277 | 1,243 | 1,247 | 46,350 |