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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,472 | 1,473 | 1,465 | 1,467 | 7,614 |
| 2017/12/28 | 1,489 | 1,489 | 1,478 | 1,481 | 8,967 |
| 2017/12/27 | 1,488 | 1,491 | 1,487 | 1,488 | 1,361 |
| 2017/12/26 | 1,488 | 1,491 | 1,485 | 1,488 | 5,917 |
| 2017/12/25 | 1,487 | 1,491 | 1,485 | 1,489 | 4,944 |
| 2017/12/22 | 1,483 | 1,487 | 1,481 | 1,486 | 16,161 |
| 2017/12/21 | 1,481 | 1,483 | 1,475 | 1,481 | 6,134 |
| 2017/12/20 | 1,478 | 1,483 | 1,476 | 1,480 | 15,305 |
| 2017/12/19 | 1,482 | 1,483 | 1,475 | 1,477 | 20,931 |
| 2017/12/18 | 1,471 | 1,479 | 1,468 | 1,477 | 16,603 |
| 2017/12/15 | 1,466 | 1,467 | 1,452 | 1,458 | 8,516 |
| 2017/12/14 | 1,473 | 1,474 | 1,467 | 1,471 | 1,235 |
| 2017/12/13 | 1,481 | 1,481 | 1,470 | 1,475 | 7,308 |
| 2017/12/12 | 1,477 | 1,482 | 1,475 | 1,477 | 9,252 |
| 2017/12/11 | 1,475 | 1,475 | 1,465 | 1,475 | 5,919 |
| 2017/12/08 | 1,455 | 1,470 | 1,454 | 1,470 | 21,915 |
| 2017/12/07 | 1,443 | 1,454 | 1,443 | 1,453 | 7,533 |
| 2017/12/06 | 1,455 | 1,455 | 1,434 | 1,438 | 14,640 |
| 2017/12/05 | 1,450 | 1,461 | 1,447 | 1,459 | 1,245 |
| 2017/12/04 | 1,465 | 1,466 | 1,453 | 1,453 | 8,392 |
| 2017/12/01 | 1,470 | 1,471 | 1,455 | 1,462 | 131,405 |
| 2017/11/30 | 1,454 | 1,461 | 1,448 | 1,459 | 5,574 |
| 2017/11/29 | 1,453 | 1,454 | 1,449 | 1,454 | 15,149 |
| 2017/11/28 | 1,445 | 1,449 | 1,438 | 1,443 | 6,289 |
| 2017/11/27 | 1,457 | 1,457 | 1,443 | 1,446 | 4,339 |
| 2017/11/24 | 1,442 | 1,450 | 1,438 | 1,450 | 9,985 |
| 2017/11/22 | 1,451 | 1,454 | 1,446 | 1,446 | 5,115 |
| 2017/11/21 | 1,444 | 1,449 | 1,441 | 1,443 | 10,149 |
| 2017/11/20 | 1,432 | 1,437 | 1,430 | 1,433 | 7,852 |
| 2017/11/17 | 1,452 | 1,455 | 1,434 | 1,439 | 10,608 |
| 2017/11/16 | 1,416 | 1,442 | 1,416 | 1,437 | 9,685 |
| 2017/11/15 | 1,442 | 1,442 | 1,419 | 1,424 | 34,926 |
| 2017/11/14 | 1,452 | 1,455 | 1,446 | 1,449 | 25,149 |
| 2017/11/13 | 1,469 | 1,469 | 1,452 | 1,454 | 19,589 |
| 2017/11/10 | 1,463 | 1,472 | 1,461 | 1,469 | 17,273 |
| 2017/11/09 | 1,486 | 1,507 | 1,463 | 1,482 | 53,231 |
| 2017/11/08 | 1,474 | 1,484 | 1,472 | 1,484 | 8,236 |
| 2017/11/07 | 1,462 | 1,479 | 1,459 | 1,478 | 10,980 |
| 2017/11/06 | 1,466 | 1,466 | 1,454 | 1,460 | 6,463 |
| 2017/11/02 | 1,460 | 1,460 | 1,453 | 1,460 | 11,437 |
| 2017/11/01 | 1,444 | 1,456 | 1,443 | 1,454 | 36,128 |
| 2017/10/31 | 1,431 | 1,437 | 1,428 | 1,435 | 100,347 |
| 2017/10/30 | 1,440 | 1,441 | 1,433 | 1,439 | 15,455 |
| 2017/10/27 | 1,436 | 1,440 | 1,429 | 1,440 | 10,287 |
| 2017/10/26 | 1,422 | 1,427 | 1,422 | 1,425 | 15,170 |
| 2017/10/25 | 1,433 | 1,435 | 1,421 | 1,425 | 11,427 |
| 2017/10/24 | 1,420 | 1,429 | 1,419 | 1,429 | 9,055 |
| 2017/10/23 | 1,422 | 1,422 | 1,416 | 1,419 | 24,369 |
| 2017/10/20 | 1,405 | 1,409 | 1,403 | 1,408 | 7,423 |
| 2017/10/19 | 1,406 | 1,411 | 1,405 | 1,407 | 8,295 |
| 2017/10/18 | 1,400 | 1,403 | 1,399 | 1,401 | 8,570 |
| 2017/10/17 | 1,400 | 1,404 | 1,395 | 1,400 | 15,512 |
| 2017/10/16 | 1,389 | 1,399 | 1,389 | 1,393 | 12,202 |
| 2017/10/13 | 1,378 | 1,390 | 1,375 | 1,386 | 10,227 |
| 2017/10/12 | 1,380 | 1,381 | 1,377 | 1,377 | 9,575 |
| 2017/10/11 | 1,371 | 1,376 | 1,371 | 1,374 | 16,234 |
| 2017/10/10 | 1,363 | 1,374 | 1,363 | 1,374 | 99,830 |
| 2017/10/06 | 1,369 | 1,370 | 1,366 | 1,366 | 1,574 |
| 2017/10/05 | 1,370 | 1,370 | 1,363 | 1,365 | 2,491 |
| 2017/10/04 | 1,369 | 1,370 | 1,365 | 1,367 | 33,603 |
| 2017/10/03 | 1,360 | 1,366 | 1,360 | 1,365 | 17,391 |
| 2017/10/02 | 1,360 | 1,360 | 1,355 | 1,355 | 10,112 |
| 2017/09/29 | 1,358 | 1,359 | 1,353 | 1,359 | 79,038 |
| 2017/09/28 | 1,358 | 1,360 | 1,354 | 1,358 | 12,909 |
| 2017/09/27 | 1,351 | 1,352 | 1,347 | 1,351 | 4,187 |
| 2017/09/26 | 1,349 | 1,349 | 1,346 | 1,349 | 10,349 |
| 2017/09/25 | 1,349 | 1,350 | 1,346 | 1,347 | 10,222 |
| 2017/09/22 | 1,347 | 1,349 | 1,339 | 1,342 | 4,268 |
| 2017/09/21 | 1,351 | 1,354 | 1,345 | 1,345 | 6,726 |
| 2017/09/20 | 1,344 | 1,347 | 1,342 | 1,344 | 104,328 |
| 2017/09/19 | 1,335 | 1,345 | 1,335 | 1,344 | 22,145 |
| 2017/09/15 | 1,317 | 1,324 | 1,316 | 1,322 | 2,800 |
| 2017/09/14 | 1,322 | 1,325 | 1,316 | 1,317 | 10,810 |
| 2017/09/13 | 1,321 | 1,323 | 1,320 | 1,321 | 12,072 |
| 2017/09/12 | 1,314 | 1,316 | 1,312 | 1,314 | 228,113 |
| 2017/09/11 | 1,296 | 1,306 | 1,296 | 1,301 | 10,065 |
| 2017/09/08 | 1,291 | 1,291 | 1,284 | 1,286 | 9,026 |
| 2017/09/07 | 1,292 | 1,296 | 1,289 | 1,291 | 15,513 |
| 2017/09/06 | 1,279 | 1,288 | 1,276 | 1,287 | 10,193 |
| 2017/09/05 | 1,297 | 1,297 | 1,285 | 1,285 | 96,937 |
| 2017/09/04 | 1,303 | 1,303 | 1,293 | 1,295 | 3,651 |
| 2017/09/01 | 1,310 | 1,310 | 1,302 | 1,306 | 7,546 |
| 2017/08/31 | 1,301 | 1,307 | 1,301 | 1,305 | 15,128 |
| 2017/08/30 | 1,296 | 1,301 | 1,293 | 1,297 | 6,047 |
| 2017/08/29 | 1,286 | 1,290 | 1,284 | 1,290 | 6,431 |
| 2017/08/28 | 1,291 | 1,294 | 1,288 | 1,291 | 5,321 |
| 2017/08/25 | 1,288 | 1,294 | 1,287 | 1,289 | 728 |
| 2017/08/24 | 1,290 | 1,292 | 1,287 | 1,288 | 2,224 |
| 2017/08/23 | 1,300 | 1,302 | 1,291 | 1,291 | 9,272 |
| 2017/08/22 | 1,290 | 1,292 | 1,288 | 1,291 | 1,021 |
| 2017/08/21 | 1,297 | 1,297 | 1,288 | 1,290 | 3,900 |
| 2017/08/18 | 1,293 | 1,296 | 1,289 | 1,293 | 8,621 |
| 2017/08/17 | 1,308 | 1,310 | 1,306 | 1,307 | 3,485 |
| 2017/08/16 | 1,311 | 1,311 | 1,308 | 1,309 | 3,008 |
| 2017/08/15 | 1,304 | 1,314 | 1,304 | 1,309 | 2,203 |
| 2017/08/14 | 1,298 | 1,302 | 1,294 | 1,296 | 4,911 |
| 2017/08/10 | 1,314 | 1,315 | 1,306 | 1,309 | 14,420 |
| 2017/08/09 | 1,319 | 1,321 | 1,305 | 1,310 | 182,928 |
| 2017/08/08 | 1,328 | 1,329 | 1,322 | 1,323 | 4,314 |
| 2017/08/07 | 1,330 | 1,331 | 1,327 | 1,328 | 6,135 |
| 2017/08/04 | 1,323 | 1,325 | 1,320 | 1,325 | 110,123 |
| 2017/08/03 | 1,325 | 1,326 | 1,321 | 1,324 | 14,993 |
| 2017/08/02 | 1,324 | 1,328 | 1,322 | 1,324 | 79,350 |
| 2017/08/01 | 1,311 | 1,320 | 1,311 | 1,319 | 4,872 |
| 2017/07/31 | 1,311 | 1,316 | 1,309 | 1,311 | 5,817 |
| 2017/07/28 | 1,316 | 1,316 | 1,311 | 1,313 | 4,640 |
| 2017/07/27 | 1,313 | 1,324 | 1,312 | 1,317 | 1,563 |
| 2017/07/26 | 1,321 | 1,321 | 1,310 | 1,313 | 1,514 |
| 2017/07/25 | 1,314 | 1,315 | 1,310 | 1,310 | 674 |
| 2017/07/24 | 1,313 | 1,315 | 1,307 | 1,313 | 1,832 |
| 2017/07/21 | 1,319 | 1,322 | 1,319 | 1,320 | 7,919 |
| 2017/07/20 | 1,314 | 1,324 | 1,314 | 1,322 | 9,264 |
| 2017/07/19 | 1,312 | 1,314 | 1,310 | 1,314 | 62,559 |
| 2017/07/18 | 1,316 | 1,316 | 1,307 | 1,314 | 6,988 |
| 2017/07/14 | 1,317 | 1,322 | 1,316 | 1,320 | 13,175 |
| 2017/07/13 | 1,321 | 1,321 | 1,313 | 1,314 | 1,151 |
| 2017/07/12 | 1,318 | 1,318 | 1,313 | 1,315 | 856 |
| 2017/07/11 | 1,313 | 1,321 | 1,313 | 1,320 | 4,878 |
| 2017/07/10 | 1,314 | 1,315 | 1,310 | 1,311 | 2,091 |
| 2017/07/07 | 1,302 | 1,312 | 1,302 | 1,305 | 4,107 |
| 2017/07/06 | 1,315 | 1,315 | 1,310 | 1,312 | 4,474 |
| 2017/07/05 | 1,310 | 1,315 | 1,304 | 1,314 | 7,818 |
| 2017/07/04 | 1,330 | 1,332 | 1,320 | 1,323 | 187,860 |
| 2017/07/03 | 1,323 | 1,325 | 1,319 | 1,322 | 1,391 |
| 2017/06/30 | 1,321 | 1,321 | 1,316 | 1,319 | 12,611 |
| 2017/06/29 | 1,332 | 1,333 | 1,329 | 1,329 | 4,998 |
| 2017/06/28 | 1,320 | 1,329 | 1,320 | 1,324 | 513,148 |
| 2017/06/27 | 1,322 | 1,325 | 1,321 | 1,321 | 5,799 |
| 2017/06/26 | 1,316 | 1,321 | 1,316 | 1,318 | 822 |
| 2017/06/23 | 1,318 | 1,319 | 1,314 | 1,317 | 3,066 |
| 2017/06/22 | 1,316 | 1,321 | 1,316 | 1,316 | 11,232 |
| 2017/06/21 | 1,321 | 1,321 | 1,315 | 1,318 | 43,556 |
| 2017/06/20 | 1,322 | 1,329 | 1,321 | 1,321 | 25,304 |
| 2017/06/19 | 1,305 | 1,314 | 1,305 | 1,312 | 6,312 |
| 2017/06/16 | 1,307 | 1,311 | 1,303 | 1,307 | 36,199 |
| 2017/06/15 | 1,298 | 1,308 | 1,295 | 1,298 | 3,100 |
| 2017/06/14 | 1,307 | 1,311 | 1,302 | 1,302 | 21,077 |
| 2017/06/13 | 1,301 | 1,307 | 1,300 | 1,304 | 2,727 |
| 2017/06/12 | 1,298 | 1,307 | 1,298 | 1,301 | 3,005 |
| 2017/06/09 | 1,305 | 1,308 | 1,298 | 1,303 | 6,001 |
| 2017/06/08 | 1,312 | 1,313 | 1,302 | 1,304 | 19,953 |
| 2017/06/07 | 1,304 | 1,310 | 1,304 | 1,309 | 38,522 |
| 2017/06/06 | 1,315 | 1,318 | 1,308 | 1,308 | 61,911 |
| 2017/06/05 | 1,315 | 1,322 | 1,315 | 1,319 | 16,841 |
| 2017/06/02 | 1,305 | 1,323 | 1,305 | 1,323 | 131,863 |
| 2017/06/01 | 1,287 | 1,301 | 1,287 | 1,300 | 9,124 |
| 2017/05/31 | 1,286 | 1,286 | 1,282 | 1,282 | 1,036 |
| 2017/05/30 | 1,287 | 1,289 | 1,280 | 1,288 | 8,563 |
| 2017/05/29 | 1,288 | 1,291 | 1,284 | 1,287 | 874 |
| 2017/05/26 | 1,292 | 1,293 | 1,287 | 1,288 | 5,163 |
| 2017/05/25 | 1,291 | 1,297 | 1,290 | 1,294 | 47,943 |
| 2017/05/24 | 1,294 | 1,295 | 1,288 | 1,290 | 8,777 |
| 2017/05/23 | 1,285 | 1,289 | 1,283 | 1,284 | 41,610 |
| 2017/05/22 | 1,285 | 1,288 | 1,283 | 1,287 | 1,941 |
| 2017/05/19 | 1,278 | 1,283 | 1,272 | 1,282 | 5,133 |
| 2017/05/18 | 1,274 | 1,279 | 1,270 | 1,275 | 18,606 |
| 2017/05/17 | 1,295 | 1,295 | 1,290 | 1,293 | 4,454 |
| 2017/05/16 | 1,302 | 1,307 | 1,298 | 1,299 | 4,951 |
| 2017/05/15 | 1,290 | 1,297 | 1,290 | 1,296 | 2,173 |
| 2017/05/12 | 1,297 | 1,299 | 1,292 | 1,296 | 5,420 |
| 2017/05/11 | 1,301 | 1,303 | 1,298 | 1,301 | 13,451 |
| 2017/05/10 | 1,300 | 1,303 | 1,298 | 1,299 | 14,874 |
| 2017/05/09 | 1,301 | 1,303 | 1,297 | 1,299 | 16,325 |
| 2017/05/08 | 1,289 | 1,303 | 1,289 | 1,301 | 31,214 |
| 2017/05/02 | 1,267 | 1,275 | 1,267 | 1,272 | 14,401 |
| 2017/05/01 | 1,260 | 1,264 | 1,258 | 1,264 | 3,278 |
| 2017/04/28 | 1,262 | 1,265 | 1,256 | 1,257 | 740 |
| 2017/04/27 | 1,260 | 1,264 | 1,260 | 1,264 | 6,345 |
| 2017/04/26 | 1,257 | 1,263 | 1,256 | 1,263 | 12,563 |
| 2017/04/25 | 1,237 | 1,251 | 1,237 | 1,249 | 9,589 |
| 2017/04/24 | 1,240 | 1,241 | 1,235 | 1,237 | 7,280 |
| 2017/04/21 | 1,222 | 1,226 | 1,220 | 1,224 | 3,235 |
| 2017/04/20 | 1,211 | 1,217 | 1,211 | 1,212 | 6,387 |
| 2017/04/19 | 1,208 | 1,214 | 1,207 | 1,212 | 19,395 |
| 2017/04/18 | 1,218 | 1,220 | 1,210 | 1,211 | 3,616 |
| 2017/04/17 | 1,198 | 1,208 | 1,197 | 1,208 | 4,731 |
| 2017/04/14 | 1,207 | 1,210 | 1,201 | 1,204 | 132,078 |
| 2017/04/13 | 1,209 | 1,212 | 1,203 | 1,210 | 42,823 |
| 2017/04/12 | 1,222 | 1,230 | 1,215 | 1,221 | 27,502 |
| 2017/04/11 | 1,230 | 1,232 | 1,225 | 1,230 | 7,573 |
| 2017/04/10 | 1,233 | 1,238 | 1,233 | 1,236 | 16,595 |
| 2017/04/07 | 1,229 | 1,233 | 1,218 | 1,228 | 39,766 |
| 2017/04/06 | 1,233 | 1,233 | 1,216 | 1,219 | 19,344 |
| 2017/04/05 | 1,240 | 1,244 | 1,233 | 1,238 | 11,537 |
| 2017/04/04 | 1,243 | 1,244 | 1,230 | 1,237 | 35,980 |
| 2017/04/03 | 1,250 | 1,252 | 1,242 | 1,248 | 2,355 |
| 2017/03/31 | 1,262 | 1,265 | 1,244 | 1,244 | 11,657 |
| 2017/03/30 | 1,265 | 1,266 | 1,253 | 1,253 | 10,558 |
| 2017/03/29 | 1,269 | 1,270 | 1,264 | 1,266 | 9,629 |
| 2017/03/28 | 1,252 | 1,259 | 1,252 | 1,259 | 10,665 |
| 2017/03/27 | 1,247 | 1,247 | 1,238 | 1,241 | 16,659 |
| 2017/03/24 | 1,245 | 1,260 | 1,245 | 1,257 | 11,944 |
| 2017/03/23 | 1,246 | 1,248 | 1,240 | 1,247 | 30,079 |
| 2017/03/22 | 1,252 | 1,256 | 1,246 | 1,246 | 21,870 |
| 2017/03/21 | 1,274 | 1,276 | 1,268 | 1,275 | 6,124 |
| 2017/03/17 | 1,278 | 1,280 | 1,275 | 1,278 | 2,617 |
| 2017/03/16 | 1,273 | 1,285 | 1,273 | 1,283 | 167,282 |
| 2017/03/15 | 1,278 | 1,283 | 1,277 | 1,282 | 5,715 |
| 2017/03/14 | 1,286 | 1,286 | 1,283 | 1,283 | 974 |
| 2017/03/13 | 1,282 | 1,287 | 1,282 | 1,285 | 7,994 |
| 2017/03/10 | 1,277 | 1,284 | 1,277 | 1,283 | 26,900 |
| 2017/03/09 | 1,268 | 1,269 | 1,264 | 1,269 | 8,954 |
| 2017/03/08 | 1,268 | 1,268 | 1,260 | 1,263 | 3,030 |
| 2017/03/07 | 1,268 | 1,269 | 1,267 | 1,268 | 11,159 |
| 2017/03/06 | 1,267 | 1,269 | 1,265 | 1,268 | 5,927 |
| 2017/03/03 | 1,275 | 1,278 | 1,267 | 1,271 | 3,366 |
| 2017/03/02 | 1,285 | 1,286 | 1,276 | 1,276 | 34,726 |
| 2017/03/01 | 1,256 | 1,268 | 1,256 | 1,266 | 10,108 |
| 2017/02/28 | 1,259 | 1,265 | 1,253 | 1,253 | 4,407 |
| 2017/02/27 | 1,257 | 1,257 | 1,245 | 1,253 | 16,216 |
| 2017/02/24 | 1,265 | 1,273 | 1,263 | 1,266 | 7,801 |
| 2017/02/23 | 1,271 | 1,272 | 1,264 | 1,272 | 3,259 |
| 2017/02/22 | 1,275 | 1,275 | 1,269 | 1,271 | 12,087 |
| 2017/02/21 | 1,265 | 1,272 | 1,265 | 1,272 | 2,144 |
| 2017/02/20 | 1,260 | 1,265 | 1,255 | 1,265 | 2,828 |
| 2017/02/17 | 1,261 | 1,264 | 1,258 | 1,262 | 10,423 |
| 2017/02/16 | 1,270 | 1,271 | 1,260 | 1,266 | 17,457 |
| 2017/02/15 | 1,269 | 1,272 | 1,268 | 1,270 | 10,437 |
| 2017/02/14 | 1,274 | 1,274 | 1,256 | 1,256 | 27,093 |
| 2017/02/13 | 1,272 | 1,274 | 1,267 | 1,269 | 32,009 |
| 2017/02/10 | 1,257 | 1,264 | 1,254 | 1,263 | 18,326 |
| 2017/02/09 | 1,240 | 1,241 | 1,234 | 1,235 | 7,484 |
| 2017/02/08 | 1,241 | 1,245 | 1,238 | 1,244 | 2,879 |
| 2017/02/07 | 1,232 | 1,242 | 1,231 | 1,237 | 3,145 |
| 2017/02/06 | 1,249 | 1,251 | 1,237 | 1,240 | 4,109 |
| 2017/02/03 | 1,241 | 1,243 | 1,232 | 1,236 | 14,332 |
| 2017/02/02 | 1,252 | 1,252 | 1,231 | 1,233 | 22,819 |
| 2017/02/01 | 1,236 | 1,249 | 1,232 | 1,249 | 173,040 |
| 2017/01/31 | 1,246 | 1,252 | 1,242 | 1,244 | 21,894 |
| 2017/01/30 | 1,262 | 1,262 | 1,255 | 1,261 | 4,842 |
| 2017/01/27 | 1,267 | 1,269 | 1,264 | 1,265 | 21,181 |
| 2017/01/26 | 1,254 | 1,262 | 1,253 | 1,262 | 21,123 |
| 2017/01/25 | 1,247 | 1,250 | 1,238 | 1,240 | 14,307 |
| 2017/01/24 | 1,229 | 1,235 | 1,228 | 1,229 | 31,640 |
| 2017/01/23 | 1,240 | 1,242 | 1,235 | 1,235 | 18,023 |
| 2017/01/20 | 1,247 | 1,255 | 1,246 | 1,252 | 12,769 |
| 2017/01/19 | 1,250 | 1,252 | 1,242 | 1,249 | 23,366 |
| 2017/01/18 | 1,228 | 1,237 | 1,219 | 1,237 | 30,509 |
| 2017/01/17 | 1,245 | 1,245 | 1,231 | 1,232 | 9,024 |
| 2017/01/16 | 1,259 | 1,259 | 1,247 | 1,250 | 9,394 |
| 2017/01/13 | 1,250 | 1,261 | 1,250 | 1,259 | 10,705 |
| 2017/01/12 | 1,261 | 1,261 | 1,246 | 1,252 | 17,392 |
| 2017/01/11 | 1,264 | 1,265 | 1,261 | 1,263 | 11,151 |
| 2017/01/10 | 1,266 | 1,271 | 1,257 | 1,260 | 15,782 |
| 2017/01/06 | 1,258 | 1,269 | 1,258 | 1,269 | 14,685 |
| 2017/01/05 | 1,272 | 1,273 | 1,266 | 1,270 | 15,633 |
| 2017/01/04 | 1,251 | 1,269 | 1,251 | 1,268 | 48,118 |