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 |
---|---|---|---|---|---|
2019/12/30 | 1,425 | 1,425 | 1,416 | 1,420 | 2,980 |
2019/12/27 | 1,428 | 1,432 | 1,427 | 1,428 | 1,577 |
2019/12/26 | 1,414 | 1,426 | 1,414 | 1,424 | 24,324 |
2019/12/25 | 1,420 | 1,421 | 1,416 | 1,419 | 1,312 |
2019/12/24 | 1,423 | 1,426 | 1,420 | 1,423 | 4,027 |
2019/12/23 | 1,428 | 1,428 | 1,423 | 1,425 | 35,928 |
2019/12/20 | 1,430 | 1,430 | 1,422 | 1,428 | 1,168 |
2019/12/19 | 1,430 | 1,433 | 1,424 | 1,429 | 2,891 |
2019/12/18 | 1,435 | 1,437 | 1,430 | 1,434 | 805 |
2019/12/17 | 1,437 | 1,437 | 1,432 | 1,437 | 2,932 |
2019/12/16 | 1,428 | 1,433 | 1,428 | 1,431 | 1,471 |
2019/12/13 | 1,400 | 1,434 | 1,353 | 1,431 | 21,656 |
2019/12/12 | 1,414 | 1,414 | 1,406 | 1,410 | 1,517 |
2019/12/11 | 1,415 | 1,416 | 1,409 | 1,412 | 391 |
2019/12/10 | 1,413 | 1,418 | 1,413 | 1,414 | 1,573 |
2019/12/09 | 1,418 | 1,420 | 1,410 | 1,413 | 4,022 |
2019/12/06 | 1,407 | 1,411 | 1,407 | 1,407 | 414 |
2019/12/05 | 1,406 | 1,410 | 1,405 | 1,408 | 8,741 |
2019/12/04 | 1,394 | 1,402 | 1,393 | 1,399 | 2,580 |
2019/12/03 | 1,394 | 1,406 | 1,394 | 1,405 | 363 |
2019/12/02 | 1,405 | 1,414 | 1,404 | 1,412 | 2,296 |
2019/11/29 | 1,408 | 1,411 | 1,396 | 1,402 | 1,548 |
2019/11/28 | 1,409 | 1,410 | 1,402 | 1,406 | 2,245 |
2019/11/27 | 1,411 | 1,412 | 1,409 | 1,409 | 722 |
2019/11/26 | 1,408 | 1,415 | 1,405 | 1,406 | 7,056 |
2019/11/25 | 1,399 | 1,403 | 1,399 | 1,400 | 1,700 |
2019/11/22 | 1,388 | 1,397 | 1,388 | 1,392 | 3,330 |
2019/11/21 | 1,388 | 1,390 | 1,372 | 1,389 | 2,839 |
2019/11/20 | 1,390 | 1,395 | 1,386 | 1,392 | 8,205 |
2019/11/19 | 1,396 | 1,398 | 1,391 | 1,394 | 3,547 |
2019/11/18 | 1,395 | 1,397 | 1,393 | 1,396 | 685 |
2019/11/15 | 1,385 | 1,397 | 1,385 | 1,394 | 890 |
2019/11/14 | 1,396 | 1,398 | 1,382 | 1,388 | 43,119 |
2019/11/13 | 1,405 | 1,406 | 1,398 | 1,400 | 4,421 |
2019/11/12 | 1,399 | 1,409 | 1,398 | 1,409 | 6,700 |
2019/11/11 | 1,406 | 1,407 | 1,401 | 1,402 | 15,252 |
2019/11/08 | 1,413 | 1,413 | 1,398 | 1,401 | 7,835 |
2019/11/07 | 1,393 | 1,401 | 1,393 | 1,398 | 7,279 |
2019/11/06 | 1,399 | 1,401 | 1,391 | 1,395 | 3,624 |
2019/11/05 | 1,388 | 1,398 | 1,387 | 1,397 | 14,562 |
2019/11/01 | 1,362 | 1,373 | 1,362 | 1,373 | 5,935 |
2019/10/31 | 1,373 | 1,375 | 1,370 | 1,373 | 3,075 |
2019/10/30 | 1,372 | 1,374 | 1,369 | 1,373 | 1,675 |
2019/10/29 | 1,365 | 1,371 | 1,365 | 1,369 | 9,289 |
2019/10/28 | 1,362 | 1,362 | 1,358 | 1,358 | 6,013 |
2019/10/25 | 1,358 | 1,358 | 1,354 | 1,358 | 1,141 |
2019/10/24 | 1,357 | 1,358 | 1,354 | 1,354 | 4,249 |
2019/10/23 | 1,344 | 1,351 | 1,334 | 1,351 | 3,292 |
2019/10/21 | 1,340 | 1,344 | 1,339 | 1,344 | 6,495 |
2019/10/18 | 1,338 | 1,345 | 1,335 | 1,336 | 6,894 |
2019/10/17 | 1,344 | 1,344 | 1,338 | 1,338 | 1,835 |
2019/10/16 | 1,347 | 1,356 | 1,341 | 1,343 | 9,184 |
2019/10/15 | 1,329 | 1,337 | 1,329 | 1,334 | 2,554 |
2019/10/11 | 1,312 | 1,315 | 1,309 | 1,313 | 7,177 |
2019/10/10 | 1,303 | 1,303 | 1,290 | 1,302 | 4,336 |
2019/10/09 | 1,291 | 1,303 | 1,291 | 1,303 | 1,082 |
2019/10/08 | 1,301 | 1,308 | 1,301 | 1,308 | 1,070 |
2019/10/07 | 1,300 | 1,301 | 1,294 | 1,296 | 340 |
2019/10/04 | 1,290 | 1,298 | 1,286 | 1,298 | 2,961 |
2019/10/03 | 1,292 | 1,294 | 1,287 | 1,292 | 12,569 |
2019/10/02 | 1,308 | 1,315 | 1,308 | 1,315 | 2,657 |
2019/10/01 | 1,315 | 1,323 | 1,315 | 1,320 | 1,626 |
2019/09/30 | 1,313 | 1,315 | 1,304 | 1,304 | 11,572 |
2019/09/27 | 1,322 | 1,328 | 1,311 | 1,323 | 66,379 |
2019/09/26 | 1,330 | 1,334 | 1,321 | 1,321 | 3,537 |
2019/09/25 | 1,316 | 1,323 | 1,315 | 1,321 | 3,022 |
2019/09/24 | 1,316 | 1,327 | 1,316 | 1,325 | 6,629 |
2019/09/20 | 1,322 | 1,326 | 1,315 | 1,315 | 5,972 |
2019/09/19 | 1,314 | 1,328 | 1,314 | 1,315 | 40,178 |
2019/09/18 | 1,315 | 1,316 | 1,309 | 1,309 | 44,793 |
2019/09/17 | 1,310 | 1,320 | 1,309 | 1,314 | 13,597 |
2019/09/13 | 1,306 | 1,313 | 1,300 | 1,311 | 22,271 |
2019/09/12 | 1,297 | 1,305 | 1,296 | 1,301 | 46,313 |
2019/09/11 | 1,274 | 1,290 | 1,274 | 1,289 | 184,162 |
2019/09/10 | 1,276 | 1,278 | 1,267 | 1,272 | 22,725 |
2019/09/09 | 1,254 | 1,266 | 1,254 | 1,265 | 8,748 |
2019/09/06 | 1,259 | 1,260 | 1,253 | 1,254 | 18,991 |
2019/09/05 | 1,238 | 1,259 | 1,237 | 1,250 | 10,685 |
2019/09/04 | 1,230 | 1,233 | 1,225 | 1,230 | 17,579 |
2019/09/03 | 1,228 | 1,238 | 1,227 | 1,229 | 13,555 |
2019/09/02 | 1,230 | 1,232 | 1,228 | 1,229 | 8,470 |
2019/08/30 | 1,225 | 1,232 | 1,224 | 1,231 | 10,810 |
2019/08/29 | 1,221 | 1,221 | 1,209 | 1,215 | 9,757 |
2019/08/28 | 1,213 | 1,217 | 1,213 | 1,215 | 3,957 |
2019/08/27 | 1,215 | 1,220 | 1,212 | 1,212 | 7,083 |
2019/08/26 | 1,193 | 1,208 | 1,193 | 1,205 | 8,940 |
2019/08/23 | 1,221 | 1,227 | 1,221 | 1,223 | 6,169 |
2019/08/22 | 1,224 | 1,225 | 1,218 | 1,222 | 8,263 |
2019/08/21 | 1,215 | 1,220 | 1,214 | 1,220 | 5,479 |
2019/08/20 | 1,220 | 1,225 | 1,219 | 1,225 | 6,356 |
2019/08/19 | 1,224 | 1,224 | 1,213 | 1,217 | 8,185 |
2019/08/16 | 1,203 | 1,217 | 1,201 | 1,209 | 4,431 |
2019/08/15 | 1,210 | 1,210 | 1,195 | 1,207 | 17,016 |
2019/08/14 | 1,224 | 1,229 | 1,217 | 1,222 | 10,347 |
2019/08/13 | 1,217 | 1,217 | 1,213 | 1,215 | 7,290 |
2019/08/09 | 1,232 | 1,233 | 1,229 | 1,232 | 5,592 |
2019/08/08 | 1,220 | 1,228 | 1,217 | 1,226 | 6,753 |
2019/08/07 | 1,231 | 1,231 | 1,214 | 1,219 | 8,622 |
2019/08/06 | 1,200 | 1,227 | 1,190 | 1,227 | 14,670 |
2019/08/05 | 1,237 | 1,260 | 1,217 | 1,228 | 19,144 |
2019/08/02 | 1,252 | 1,255 | 1,242 | 1,250 | 16,565 |
2019/08/01 | 1,265 | 1,275 | 1,262 | 1,273 | 44,810 |
2019/07/31 | 1,267 | 1,282 | 1,267 | 1,270 | 65,137 |
2019/07/30 | 1,276 | 1,281 | 1,275 | 1,280 | 103,754 |
2019/07/29 | 1,274 | 1,274 | 1,268 | 1,274 | 77,368 |
2019/07/26 | 1,275 | 1,276 | 1,270 | 1,274 | 3,851 |
2019/07/25 | 1,280 | 1,282 | 1,279 | 1,279 | 52,496 |
2019/07/24 | 1,278 | 1,279 | 1,275 | 1,276 | 24,362 |
2019/07/23 | 1,264 | 1,277 | 1,263 | 1,275 | 2,826 |
2019/07/22 | 1,268 | 1,268 | 1,263 | 1,266 | 999 |
2019/07/19 | 1,253 | 1,272 | 1,249 | 1,272 | 3,417 |
2019/07/18 | 1,267 | 1,267 | 1,244 | 1,248 | 20,497 |
2019/07/17 | 1,268 | 1,275 | 1,268 | 1,274 | 2,195 |
2019/07/16 | 1,277 | 1,278 | 1,271 | 1,275 | 1,170 |
2019/07/12 | 1,282 | 1,284 | 1,277 | 1,277 | 1,605 |
2019/07/11 | 1,277 | 1,283 | 1,277 | 1,280 | 1,719 |
2019/07/10 | 1,274 | 1,280 | 1,272 | 1,280 | 1,319 |
2019/07/09 | 1,283 | 1,288 | 1,276 | 1,279 | 2,125 |
2019/07/08 | 1,289 | 1,289 | 1,280 | 1,282 | 20,262 |
2019/07/05 | 1,291 | 1,293 | 1,287 | 1,287 | 2,262 |
2019/07/04 | 1,288 | 1,290 | 1,287 | 1,289 | 5,036 |
2019/07/03 | 1,302 | 1,302 | 1,293 | 1,298 | 8,504 |
2019/07/02 | 1,305 | 1,307 | 1,301 | 1,303 | 10,380 |
2019/07/01 | 1,294 | 1,305 | 1,292 | 1,305 | 33,716 |
2019/06/28 | 1,274 | 1,279 | 1,271 | 1,272 | 2,617 |
2019/06/27 | 1,264 | 1,277 | 1,264 | 1,274 | 1,670 |
2019/06/26 | 1,259 | 1,267 | 1,258 | 1,263 | 6,194 |
2019/06/25 | 1,269 | 1,284 | 1,266 | 1,284 | 5,099 |
2019/06/24 | 1,257 | 1,274 | 1,257 | 1,273 | 3,386 |
2019/06/21 | 1,280 | 1,281 | 1,268 | 1,271 | 5,921 |
2019/06/20 | 1,281 | 1,285 | 1,279 | 1,280 | 3,141 |
2019/06/19 | 1,270 | 1,279 | 1,270 | 1,279 | 4,971 |
2019/06/18 | 1,263 | 1,268 | 1,253 | 1,256 | 1,827 |
2019/06/17 | 1,265 | 1,269 | 1,265 | 1,266 | 1,706 |
2019/06/14 | 1,270 | 1,270 | 1,261 | 1,268 | 3,228 |
2019/06/13 | 1,274 | 1,274 | 1,258 | 1,269 | 1,784 |
2019/06/12 | 1,282 | 1,282 | 1,276 | 1,276 | 28,526 |
2019/06/11 | 1,275 | 1,281 | 1,273 | 1,279 | 1,886 |
2019/06/10 | 1,267 | 1,277 | 1,267 | 1,275 | 2,537 |
2019/06/07 | 1,255 | 1,258 | 1,252 | 1,257 | 2,043 |
2019/06/06 | 1,256 | 1,257 | 1,252 | 1,253 | 1,314 |
2019/06/05 | 1,251 | 1,256 | 1,249 | 1,256 | 2,048 |
2019/06/04 | 1,235 | 1,236 | 1,225 | 1,229 | 2,642 |
2019/06/03 | 1,230 | 1,235 | 1,228 | 1,234 | 3,073 |
2019/05/31 | 1,247 | 1,252 | 1,242 | 1,242 | 56,531 |
2019/05/30 | 1,257 | 1,260 | 1,250 | 1,260 | 4,876 |
2019/05/29 | 1,273 | 1,273 | 1,253 | 1,262 | 36,397 |
2019/05/28 | 1,279 | 1,279 | 1,271 | 1,273 | 1,006 |
2019/05/27 | 1,281 | 1,281 | 1,269 | 1,271 | 1,103 |
2019/05/24 | 1,264 | 1,268 | 1,255 | 1,268 | 1,199 |
2019/05/23 | 1,263 | 1,268 | 1,262 | 1,264 | 2,833 |
2019/05/22 | 1,284 | 1,284 | 1,270 | 1,270 | 1,390 |
2019/05/21 | 1,272 | 1,276 | 1,268 | 1,273 | 769 |
2019/05/20 | 1,283 | 1,284 | 1,275 | 1,280 | 632 |
2019/05/17 | 1,278 | 1,284 | 1,271 | 1,279 | 4,361 |
2019/05/16 | 1,267 | 1,267 | 1,256 | 1,262 | 1,223 |
2019/05/15 | 1,291 | 1,291 | 1,256 | 1,270 | 1,986 |
2019/05/14 | 1,269 | 1,269 | 1,241 | 1,261 | 26,908 |
2019/05/13 | 1,282 | 1,286 | 1,263 | 1,265 | 831 |
2019/05/10 | 1,282 | 1,288 | 1,264 | 1,273 | 941 |
2019/05/09 | 1,295 | 1,300 | 1,269 | 1,273 | 1,742 |
2019/05/08 | 1,308 | 1,338 | 1,284 | 1,287 | 2,414 |
2019/05/07 | 1,330 | 1,330 | 1,309 | 1,315 | 12,592 |
2019/04/26 | 1,318 | 1,327 | 1,315 | 1,324 | 5,199 |
2019/04/25 | 1,323 | 1,329 | 1,322 | 1,326 | 977 |
2019/04/24 | 1,333 | 1,335 | 1,319 | 1,323 | 1,553 |
2019/04/23 | 1,328 | 1,330 | 1,323 | 1,329 | 304 |
2019/04/22 | 1,322 | 1,328 | 1,318 | 1,328 | 1,717 |
2019/04/19 | 1,329 | 1,331 | 1,324 | 1,324 | 476 |
2019/04/18 | 1,334 | 1,336 | 1,321 | 1,321 | 505 |
2019/04/17 | 1,333 | 1,338 | 1,333 | 1,333 | 1,728 |
2019/04/16 | 1,328 | 1,337 | 1,328 | 1,331 | 1,241 |
2019/04/15 | 1,331 | 1,337 | 1,331 | 1,332 | 12,505 |
2019/04/12 | 1,322 | 1,322 | 1,315 | 1,316 | 144 |
2019/04/11 | 1,313 | 1,320 | 1,313 | 1,318 | 197 |
2019/04/10 | 1,318 | 1,320 | 1,315 | 1,319 | 616 |
2019/04/09 | 1,329 | 1,330 | 1,323 | 1,327 | 266 |
2019/04/08 | 1,335 | 1,336 | 1,328 | 1,328 | 1,303 |
2019/04/05 | 1,332 | 1,334 | 1,329 | 1,332 | 2,867 |
2019/04/04 | 1,334 | 1,334 | 1,327 | 1,330 | 6,840 |
2019/04/03 | 1,324 | 1,330 | 1,320 | 1,328 | 3,350 |
2019/04/02 | 1,338 | 1,340 | 1,322 | 1,322 | 2,186 |
2019/04/01 | 1,326 | 1,334 | 1,324 | 1,325 | 4,871 |
2019/03/29 | 1,310 | 1,313 | 1,306 | 1,306 | 405 |
2019/03/28 | 1,309 | 1,309 | 1,295 | 1,298 | 3,352 |
2019/03/27 | 1,315 | 1,320 | 1,312 | 1,317 | 2,639 |
2019/03/26 | 1,295 | 1,315 | 1,293 | 1,314 | 17,912 |
2019/03/25 | 1,291 | 1,291 | 1,275 | 1,280 | 2,927 |
2019/03/22 | 1,312 | 1,314 | 1,307 | 1,314 | 78,397 |
2019/03/20 | 1,309 | 1,312 | 1,306 | 1,312 | 802 |
2019/03/19 | 1,310 | 1,310 | 1,301 | 1,307 | 23,723 |
2019/03/18 | 1,307 | 1,310 | 1,304 | 1,309 | 2,695 |
2019/03/15 | 1,294 | 1,305 | 1,294 | 1,301 | 339 |
2019/03/14 | 1,302 | 1,303 | 1,291 | 1,292 | 935 |
2019/03/13 | 1,301 | 1,301 | 1,287 | 1,294 | 1,037 |
2019/03/12 | 1,296 | 1,309 | 1,296 | 1,302 | 4,529 |
2019/03/11 | 1,276 | 1,285 | 1,275 | 1,282 | 3,682 |
2019/03/08 | 1,290 | 1,292 | 1,275 | 1,278 | 140,525 |
2019/03/07 | 1,301 | 1,303 | 1,296 | 1,298 | 16,616 |
2019/03/06 | 1,312 | 1,312 | 1,308 | 1,312 | 209 |
2019/03/05 | 1,310 | 1,316 | 1,309 | 1,312 | 1,502 |
2019/03/04 | 1,319 | 1,321 | 1,317 | 1,319 | 8,472 |
2019/03/01 | 1,304 | 1,312 | 1,304 | 1,309 | 3,228 |
2019/02/28 | 1,313 | 1,313 | 1,300 | 1,300 | 14,422 |
2019/02/27 | 1,313 | 1,316 | 1,313 | 1,313 | 362 |
2019/02/26 | 1,313 | 1,317 | 1,308 | 1,310 | 3,368 |
2019/02/25 | 1,313 | 1,316 | 1,311 | 1,313 | 1,744 |
2019/02/22 | 1,300 | 1,306 | 1,300 | 1,305 | 980 |
2019/02/21 | 1,307 | 1,312 | 1,300 | 1,306 | 2,068 |
2019/02/20 | 1,303 | 1,310 | 1,302 | 1,306 | 2,516 |
2019/02/19 | 1,294 | 1,301 | 1,294 | 1,300 | 779 |
2019/02/18 | 1,298 | 1,299 | 1,293 | 1,296 | 4,287 |
2019/02/15 | 1,281 | 1,281 | 1,273 | 1,277 | 1,500 |
2019/02/14 | 1,290 | 1,294 | 1,287 | 1,290 | 3,185 |
2019/02/13 | 1,283 | 1,290 | 1,281 | 1,287 | 2,217 |
2019/02/12 | 1,254 | 1,276 | 1,253 | 1,272 | 932 |
2019/02/08 | 1,256 | 1,259 | 1,245 | 1,249 | 1,010 |
2019/02/07 | 1,281 | 1,281 | 1,267 | 1,272 | 1,086 |
2019/02/06 | 1,285 | 1,289 | 1,282 | 1,282 | 3,581 |
2019/02/05 | 1,287 | 1,289 | 1,280 | 1,281 | 4,288 |
2019/02/04 | 1,272 | 1,283 | 1,272 | 1,283 | 3,777 |
2019/02/01 | 1,272 | 1,279 | 1,268 | 1,271 | 13,247 |
2019/01/31 | 1,274 | 1,277 | 1,266 | 1,269 | 7,007 |
2019/01/30 | 1,263 | 1,263 | 1,256 | 1,258 | 3,285 |
2019/01/29 | 1,255 | 1,262 | 1,249 | 1,262 | 1,255 |
2019/01/28 | 1,267 | 1,267 | 1,259 | 1,261 | 1,624 |
2019/01/25 | 1,259 | 1,270 | 1,259 | 1,266 | 4,486 |
2019/01/24 | 1,248 | 1,256 | 1,243 | 1,255 | 2,596 |
2019/01/23 | 1,254 | 1,262 | 1,250 | 1,254 | 3,613 |
2019/01/22 | 1,272 | 1,272 | 1,256 | 1,259 | 1,869 |
2019/01/21 | 1,275 | 1,276 | 1,267 | 1,269 | 3,444 |
2019/01/18 | 1,251 | 1,264 | 1,251 | 1,260 | 2,906 |
2019/01/17 | 1,251 | 1,253 | 1,245 | 1,250 | 1,319 |
2019/01/16 | 1,250 | 1,250 | 1,238 | 1,246 | 2,003 |
2019/01/15 | 1,228 | 1,250 | 1,228 | 1,246 | 3,737 |
2019/01/11 | 1,239 | 1,242 | 1,234 | 1,238 | 645 |
2019/01/10 | 1,232 | 1,237 | 1,226 | 1,233 | 863 |
2019/01/09 | 1,239 | 1,246 | 1,239 | 1,241 | 2,931 |
2019/01/08 | 1,229 | 1,237 | 1,226 | 1,228 | 1,897 |
2019/01/07 | 1,230 | 1,230 | 1,222 | 1,222 | 10,218 |
2019/01/04 | 1,206 | 1,206 | 1,172 | 1,197 | 4,857 |