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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,976 | 1,990 | 1,975 | 1,978 | 13,324 |
| 2023/12/28 | 1,979 | 1,983 | 1,974 | 1,983 | 11,355 |
| 2023/12/27 | 1,965 | 1,983 | 1,965 | 1,977 | 34,937 |
| 2023/12/26 | 1,960 | 1,960 | 1,950 | 1,955 | 27,698 |
| 2023/12/25 | 1,968 | 1,968 | 1,955 | 1,958 | 2,148 |
| 2023/12/22 | 1,955 | 1,963 | 1,953 | 1,958 | 2,096 |
| 2023/12/21 | 1,947 | 1,950 | 1,942 | 1,947 | 3,080 |
| 2023/12/20 | 1,951 | 1,975 | 1,951 | 1,963 | 11,379 |
| 2023/12/19 | 1,934 | 1,950 | 1,925 | 1,948 | 17,634 |
| 2023/12/18 | 1,933 | 1,935 | 1,917 | 1,934 | 31,801 |
| 2023/12/15 | 1,944 | 1,957 | 1,942 | 1,950 | 693 |
| 2023/12/14 | 1,962 | 1,962 | 1,930 | 1,938 | 28,733 |
| 2023/12/13 | 1,955 | 1,968 | 1,955 | 1,963 | 26,172 |
| 2023/12/12 | 1,974 | 1,978 | 1,961 | 1,961 | 1,234 |
| 2023/12/11 | 1,951 | 1,970 | 1,951 | 1,962 | 19,927 |
| 2023/12/08 | 1,952 | 1,955 | 1,932 | 1,945 | 31,612 |
| 2023/12/07 | 1,976 | 1,978 | 1,962 | 1,968 | 1,808 |
| 2023/12/06 | 1,957 | 1,994 | 1,957 | 1,992 | 2,425 |
| 2023/12/05 | 1,969 | 1,974 | 1,954 | 1,957 | 1,915 |
| 2023/12/04 | 1,979 | 1,983 | 1,963 | 1,973 | 2,240 |
| 2023/12/01 | 1,994 | 1,994 | 1,988 | 1,994 | 2,554 |
| 2023/11/30 | 1,974 | 1,983 | 1,967 | 1,983 | 902 |
| 2023/11/29 | 1,980 | 1,984 | 1,971 | 1,975 | 684 |
| 2023/11/28 | 1,998 | 1,998 | 1,981 | 1,987 | 3,385 |
| 2023/11/27 | 2,003 | 2,008 | 1,988 | 1,994 | 2,177 |
| 2023/11/24 | 2,003 | 2,008 | 2,000 | 2,000 | 1,112 |
| 2023/11/22 | 1,975 | 1,995 | 1,972 | 1,988 | 287 |
| 2023/11/21 | 1,982 | 1,984 | 1,972 | 1,982 | 360 |
| 2023/11/20 | 1,996 | 2,009 | 1,983 | 1,986 | 3,250 |
| 2023/11/17 | 1,972 | 1,995 | 1,972 | 1,995 | 459 |
| 2023/11/16 | 1,981 | 1,991 | 1,971 | 1,981 | 1,106 |
| 2023/11/15 | 1,979 | 1,984 | 1,973 | 1,981 | 7,177 |
| 2023/11/14 | 1,956 | 1,962 | 1,953 | 1,953 | 830 |
| 2023/11/13 | 1,957 | 1,957 | 1,942 | 1,942 | 1,771 |
| 2023/11/10 | 1,935 | 1,948 | 1,926 | 1,947 | 1,106 |
| 2023/11/09 | 1,925 | 1,948 | 1,918 | 1,948 | 2,008 |
| 2023/11/08 | 1,944 | 1,945 | 1,912 | 1,925 | 1,287 |
| 2023/11/07 | 1,956 | 1,959 | 1,937 | 1,937 | 1,219 |
| 2023/11/06 | 1,959 | 1,966 | 1,954 | 1,963 | 4,505 |
| 2023/11/02 | 1,934 | 1,938 | 1,921 | 1,928 | 1,353 |
| 2023/11/01 | 1,907 | 1,920 | 1,904 | 1,920 | 2,843 |
| 2023/10/31 | 1,864 | 1,873 | 1,853 | 1,869 | 783 |
| 2023/10/30 | 1,858 | 1,860 | 1,847 | 1,856 | 940 |
| 2023/10/27 | 1,857 | 1,875 | 1,854 | 1,875 | 356 |
| 2023/10/26 | 1,860 | 1,867 | 1,844 | 1,850 | 1,690 |
| 2023/10/25 | 1,877 | 1,889 | 1,873 | 1,874 | 1,332 |
| 2023/10/24 | 1,867 | 1,870 | 1,830 | 1,864 | 2,942 |
| 2023/10/23 | 1,874 | 1,875 | 1,865 | 1,866 | 1,031 |
| 2023/10/20 | 1,876 | 1,888 | 1,869 | 1,882 | 1,397 |
| 2023/10/19 | 1,891 | 1,897 | 1,882 | 1,888 | 2,084 |
| 2023/10/18 | 1,920 | 1,920 | 1,903 | 1,916 | 2,224 |
| 2023/10/17 | 1,917 | 1,928 | 1,907 | 1,912 | 1,430 |
| 2023/10/16 | 1,913 | 1,913 | 1,892 | 1,898 | 2,499 |
| 2023/10/13 | 1,940 | 1,944 | 1,922 | 1,922 | 1,714 |
| 2023/10/12 | 1,933 | 1,956 | 1,933 | 1,953 | 2,071 |
| 2023/10/11 | 1,926 | 1,933 | 1,923 | 1,925 | 2,459 |
| 2023/10/10 | 1,903 | 1,931 | 1,903 | 1,929 | 4,179 |
| 2023/10/06 | 1,883 | 1,896 | 1,879 | 1,886 | 1,756 |
| 2023/10/05 | 1,863 | 1,886 | 1,856 | 1,881 | 7,399 |
| 2023/10/04 | 1,872 | 1,875 | 1,849 | 1,852 | 11,532 |
| 2023/10/03 | 1,923 | 1,923 | 1,892 | 1,898 | 4,052 |
| 2023/10/02 | 1,945 | 1,960 | 1,926 | 1,929 | 9,411 |
| 2023/09/29 | 1,959 | 1,959 | 1,927 | 1,935 | 1,142 |
| 2023/09/28 | 1,960 | 1,967 | 1,940 | 1,956 | 1,807 |
| 2023/09/27 | 1,947 | 1,960 | 1,937 | 1,960 | 1,505 |
| 2023/09/26 | 1,971 | 1,971 | 1,955 | 1,958 | 1,610 |
| 2023/09/25 | 1,965 | 1,971 | 1,960 | 1,969 | 2,731 |
| 2023/09/22 | 1,949 | 1,974 | 1,945 | 1,974 | 2,883 |
| 2023/09/21 | 1,982 | 1,988 | 1,966 | 1,970 | 3,333 |
| 2023/09/20 | 2,010 | 2,010 | 1,987 | 1,990 | 802 |
| 2023/09/19 | 1,996 | 2,009 | 1,995 | 2,005 | 4,564 |
| 2023/09/15 | 2,000 | 2,015 | 2,000 | 2,010 | 2,777 |
| 2023/09/14 | 1,975 | 1,991 | 1,970 | 1,988 | 389 |
| 2023/09/13 | 1,968 | 1,971 | 1,960 | 1,962 | 1,109 |
| 2023/09/12 | 1,965 | 1,966 | 1,955 | 1,966 | 2,295 |
| 2023/09/11 | 1,958 | 1,964 | 1,948 | 1,953 | 1,577 |
| 2023/09/08 | 1,970 | 1,970 | 1,951 | 1,953 | 1,555 |
| 2023/09/07 | 1,978 | 1,985 | 1,973 | 1,973 | 3,209 |
| 2023/09/06 | 1,972 | 1,985 | 1,972 | 1,985 | 958 |
| 2023/09/05 | 1,965 | 1,971 | 1,956 | 1,967 | 1,897 |
| 2023/09/04 | 1,952 | 1,965 | 1,950 | 1,965 | 3,269 |
| 2023/09/01 | 1,931 | 1,953 | 1,931 | 1,950 | 1,268 |
| 2023/08/31 | 1,920 | 1,936 | 1,919 | 1,933 | 2,433 |
| 2023/08/30 | 1,919 | 1,927 | 1,915 | 1,915 | 4,937 |
| 2023/08/29 | 1,912 | 1,917 | 1,908 | 1,909 | 1,760 |
| 2023/08/28 | 1,894 | 1,907 | 1,890 | 1,906 | 3,205 |
| 2023/08/25 | 1,878 | 1,884 | 1,874 | 1,877 | 18,492 |
| 2023/08/24 | 1,888 | 1,898 | 1,888 | 1,898 | 1,770 |
| 2023/08/23 | 1,868 | 1,887 | 1,868 | 1,887 | 1,246 |
| 2023/08/22 | 1,865 | 1,876 | 1,865 | 1,876 | 3,775 |
| 2023/08/21 | 1,860 | 1,866 | 1,850 | 1,858 | 9,261 |
| 2023/08/18 | 1,851 | 1,860 | 1,845 | 1,855 | 2,647 |
| 2023/08/17 | 1,869 | 1,869 | 1,845 | 1,865 | 3,159 |
| 2023/08/16 | 1,883 | 1,883 | 1,871 | 1,874 | 4,055 |
| 2023/08/15 | 1,902 | 1,905 | 1,897 | 1,898 | 30,809 |
| 2023/08/14 | 1,911 | 1,917 | 1,886 | 1,892 | 24,848 |
| 2023/08/10 | 1,889 | 1,910 | 1,886 | 1,909 | 8,415 |
| 2023/08/09 | 1,900 | 1,900 | 1,888 | 1,895 | 527 |
| 2023/08/08 | 1,902 | 1,907 | 1,896 | 1,901 | 500 |
| 2023/08/07 | 1,878 | 1,895 | 1,875 | 1,895 | 718 |
| 2023/08/04 | 1,873 | 1,889 | 1,871 | 1,887 | 1,426 |
| 2023/08/03 | 1,893 | 1,893 | 1,879 | 1,879 | 5,209 |
| 2023/08/02 | 1,923 | 1,931 | 1,903 | 1,908 | 3,299 |
| 2023/08/01 | 1,934 | 1,940 | 1,930 | 1,938 | 2,107 |
| 2023/07/31 | 1,925 | 1,934 | 1,918 | 1,927 | 13,965 |
| 2023/07/28 | 1,889 | 1,902 | 1,871 | 1,901 | 1,294 |
| 2023/07/27 | 1,891 | 1,907 | 1,889 | 1,907 | 2,182 |
| 2023/07/26 | 1,898 | 1,898 | 1,886 | 1,895 | 285 |
| 2023/07/25 | 1,896 | 1,897 | 1,888 | 1,895 | 606 |
| 2023/07/24 | 1,892 | 1,898 | 1,887 | 1,893 | 3,041 |
| 2023/07/21 | 1,875 | 1,883 | 1,866 | 1,878 | 2,404 |
| 2023/07/20 | 1,893 | 1,895 | 1,876 | 1,876 | 1,027 |
| 2023/07/19 | 1,888 | 1,893 | 1,884 | 1,893 | 1,811 |
| 2023/07/18 | 1,863 | 1,878 | 1,828 | 1,874 | 16,497 |
| 2023/07/14 | 1,875 | 1,875 | 1,850 | 1,864 | 1,166 |
| 2023/07/13 | 1,852 | 1,868 | 1,841 | 1,863 | 5,636 |
| 2023/07/12 | 1,864 | 1,864 | 1,839 | 1,844 | 1,538 |
| 2023/07/11 | 1,869 | 1,871 | 1,833 | 1,858 | 8,199 |
| 2023/07/10 | 1,874 | 1,877 | 1,857 | 1,865 | 4,108 |
| 2023/07/07 | 1,876 | 1,887 | 1,866 | 1,871 | 3,659 |
| 2023/07/06 | 1,905 | 1,908 | 1,886 | 1,894 | 5,757 |
| 2023/07/05 | 1,930 | 1,942 | 1,924 | 1,942 | 3,669 |
| 2023/07/04 | 1,942 | 1,943 | 1,936 | 1,940 | 2,252 |
| 2023/07/03 | 1,942 | 1,954 | 1,942 | 1,954 | 4,183 |
| 2023/06/30 | 1,929 | 1,930 | 1,915 | 1,924 | 1,096 |
| 2023/06/29 | 1,935 | 1,945 | 1,925 | 1,925 | 1,302 |
| 2023/06/28 | 1,907 | 1,930 | 1,905 | 1,927 | 2,097 |
| 2023/06/27 | 1,905 | 1,905 | 1,883 | 1,891 | 2,096 |
| 2023/06/26 | 1,901 | 1,911 | 1,887 | 1,904 | 4,468 |
| 2023/06/23 | 1,947 | 1,947 | 1,898 | 1,907 | 4,111 |
| 2023/06/22 | 1,930 | 1,948 | 1,930 | 1,937 | 497 |
| 2023/06/21 | 1,918 | 1,939 | 1,915 | 1,938 | 1,473 |
| 2023/06/20 | 1,923 | 1,927 | 1,913 | 1,927 | 1,433 |
| 2023/06/19 | 1,949 | 1,949 | 1,922 | 1,938 | 1,122 |
| 2023/06/16 | 1,935 | 1,945 | 1,920 | 1,945 | 1,778 |
| 2023/06/15 | 1,928 | 1,945 | 1,928 | 1,934 | 2,964 |
| 2023/06/14 | 1,917 | 1,942 | 1,917 | 1,936 | 3,077 |
| 2023/06/13 | 1,897 | 1,915 | 1,895 | 1,911 | 8,309 |
| 2023/06/12 | 1,891 | 1,891 | 1,866 | 1,887 | 11,976 |
| 2023/06/09 | 1,863 | 1,876 | 1,859 | 1,876 | 5,407 |
| 2023/06/08 | 1,860 | 1,865 | 1,837 | 1,848 | 434 |
| 2023/06/07 | 1,880 | 1,896 | 1,857 | 1,861 | 2,490 |
| 2023/06/06 | 1,858 | 1,887 | 1,855 | 1,887 | 3,115 |
| 2023/06/05 | 1,860 | 1,867 | 1,855 | 1,866 | 4,652 |
| 2023/06/02 | 1,815 | 1,835 | 1,815 | 1,835 | 5,285 |
| 2023/06/01 | 1,790 | 1,807 | 1,788 | 1,806 | 702 |
| 2023/05/31 | 1,800 | 1,805 | 1,788 | 1,791 | 461 |
| 2023/05/30 | 1,807 | 1,816 | 1,802 | 1,816 | 1,155 |
| 2023/05/29 | 1,820 | 1,825 | 1,812 | 1,815 | 3,062 |
| 2023/05/26 | 1,805 | 1,809 | 1,802 | 1,802 | 2,909 |
| 2023/05/25 | 1,802 | 1,808 | 1,797 | 1,800 | 2,839 |
| 2023/05/24 | 1,805 | 1,812 | 1,801 | 1,810 | 9,644 |
| 2023/05/23 | 1,828 | 1,834 | 1,808 | 1,813 | 3,503 |
| 2023/05/22 | 1,806 | 1,822 | 1,805 | 1,822 | 4,288 |
| 2023/05/19 | 1,810 | 1,816 | 1,806 | 1,810 | 8,110 |
| 2023/05/18 | 1,800 | 1,806 | 1,795 | 1,805 | 9,129 |
| 2023/05/17 | 1,775 | 1,784 | 1,775 | 1,783 | 902 |
| 2023/05/16 | 1,770 | 1,777 | 1,770 | 1,776 | 30,614 |
| 2023/05/15 | 1,750 | 1,763 | 1,750 | 1,763 | 6,284 |
| 2023/05/12 | 1,728 | 1,749 | 1,689 | 1,748 | 1,423 |
| 2023/05/11 | 1,736 | 1,739 | 1,733 | 1,738 | 621 |
| 2023/05/10 | 1,750 | 1,750 | 1,729 | 1,738 | 1,557 |
| 2023/05/09 | 1,728 | 1,748 | 1,728 | 1,748 | 1,414 |
| 2023/05/08 | 1,720 | 1,735 | 1,720 | 1,729 | 972 |
| 2023/05/02 | 1,735 | 1,737 | 1,729 | 1,732 | 5,731 |
| 2023/05/01 | 1,724 | 1,733 | 1,724 | 1,733 | 4,816 |
| 2023/04/28 | 1,698 | 1,715 | 1,698 | 1,715 | 629 |
| 2023/04/27 | 1,685 | 1,695 | 1,683 | 1,695 | 281 |
| 2023/04/26 | 1,696 | 1,696 | 1,685 | 1,691 | 3,426 |
| 2023/04/25 | 1,709 | 1,715 | 1,705 | 1,708 | 1,577 |
| 2023/04/24 | 1,698 | 1,705 | 1,698 | 1,703 | 38 |
| 2023/04/21 | 1,705 | 1,707 | 1,697 | 1,701 | 925 |
| 2023/04/20 | 1,699 | 1,705 | 1,695 | 1,705 | 1,133 |
| 2023/04/19 | 1,707 | 1,708 | 1,700 | 1,705 | 169 |
| 2023/04/18 | 1,697 | 1,707 | 1,697 | 1,707 | 2,904 |
| 2023/04/17 | 1,693 | 1,695 | 1,687 | 1,695 | 2,462 |
| 2023/04/14 | 1,684 | 1,688 | 1,681 | 1,688 | 1,590 |
| 2023/04/13 | 1,671 | 1,678 | 1,670 | 1,678 | 719 |
| 2023/04/12 | 1,669 | 1,679 | 1,669 | 1,673 | 1,601 |
| 2023/04/11 | 1,650 | 1,668 | 1,650 | 1,663 | 1,258 |
| 2023/04/10 | 1,645 | 1,654 | 1,645 | 1,654 | 317 |
| 2023/04/07 | 1,639 | 1,644 | 1,638 | 1,640 | 374 |
| 2023/04/06 | 1,640 | 1,657 | 1,600 | 1,641 | 1,313 |
| 2023/04/05 | 1,676 | 1,683 | 1,650 | 1,656 | 1,324 |
| 2023/04/04 | 1,687 | 1,688 | 1,679 | 1,688 | 1,066 |
| 2023/04/03 | 1,684 | 1,685 | 1,679 | 1,685 | 1,890 |
| 2023/03/31 | 1,668 | 1,679 | 1,668 | 1,672 | 1,768 |
| 2023/03/30 | 1,648 | 1,657 | 1,573 | 1,652 | 2,248 |
| 2023/03/29 | 1,625 | 1,644 | 1,625 | 1,644 | 833 |
| 2023/03/28 | 1,622 | 1,628 | 1,620 | 1,625 | 148 |
| 2023/03/27 | 1,610 | 1,622 | 1,610 | 1,622 | 296 |
| 2023/03/24 | 1,612 | 1,614 | 1,607 | 1,611 | 127 |
| 2023/03/23 | 1,606 | 1,616 | 1,600 | 1,616 | 946 |
| 2023/03/22 | 1,609 | 1,624 | 1,609 | 1,621 | 402 |
| 2023/03/20 | 1,609 | 1,614 | 1,592 | 1,594 | 1,304 |
| 2023/03/17 | 1,603 | 1,616 | 1,603 | 1,613 | 1,699 |
| 2023/03/16 | 1,579 | 1,599 | 1,575 | 1,596 | 1,116 |
| 2023/03/15 | 1,613 | 1,625 | 1,610 | 1,615 | 995 |
| 2023/03/14 | 1,621 | 1,621 | 1,596 | 1,609 | 2,881 |
| 2023/03/13 | 1,660 | 1,660 | 1,640 | 1,650 | 2,248 |
| 2023/03/10 | 1,684 | 1,693 | 1,673 | 1,673 | 1,310 |
| 2023/03/09 | 1,695 | 1,711 | 1,695 | 1,708 | 3,610 |
| 2023/03/08 | 1,684 | 1,692 | 1,670 | 1,691 | 1,303 |
| 2023/03/07 | 1,680 | 1,688 | 1,680 | 1,688 | 414 |
| 2023/03/06 | 1,669 | 1,683 | 1,669 | 1,680 | 1,187 |
| 2023/03/03 | 1,654 | 1,668 | 1,653 | 1,668 | 2,657 |
| 2023/03/02 | 1,644 | 1,651 | 1,641 | 1,643 | 549 |
| 2023/03/01 | 1,643 | 1,647 | 1,639 | 1,647 | 271 |
| 2023/02/28 | 1,648 | 1,650 | 1,645 | 1,645 | 1,857 |
| 2023/02/27 | 1,638 | 1,645 | 1,638 | 1,645 | 236 |
| 2023/02/24 | 1,634 | 1,640 | 1,632 | 1,639 | 361 |
| 2023/02/22 | 1,639 | 1,642 | 1,628 | 1,634 | 1,525 |
| 2023/02/21 | 1,652 | 1,654 | 1,645 | 1,651 | 240 |
| 2023/02/20 | 1,649 | 1,652 | 1,644 | 1,652 | 900 |
| 2023/02/17 | 1,643 | 1,650 | 1,643 | 1,644 | 769 |
| 2023/02/16 | 1,652 | 1,653 | 1,650 | 1,653 | 572 |
| 2023/02/15 | 1,649 | 1,653 | 1,640 | 1,640 | 312 |
| 2023/02/14 | 1,640 | 1,649 | 1,640 | 1,648 | 919 |
| 2023/02/13 | 1,630 | 1,642 | 1,627 | 1,636 | 411 |
| 2023/02/10 | 1,641 | 1,651 | 1,640 | 1,641 | 1,716 |
| 2023/02/09 | 1,633 | 1,640 | 1,633 | 1,640 | 1,003 |
| 2023/02/08 | 1,643 | 1,643 | 1,636 | 1,642 | 3,609 |
| 2023/02/07 | 1,637 | 1,643 | 1,637 | 1,638 | 1,456 |
| 2023/02/06 | 1,628 | 1,642 | 1,628 | 1,633 | 1,334 |
| 2023/02/03 | 1,621 | 1,630 | 1,621 | 1,625 | 6,294 |
| 2023/02/02 | 1,626 | 1,629 | 1,620 | 1,622 | 797 |
| 2023/02/01 | 1,641 | 1,641 | 1,626 | 1,626 | 198 |
| 2023/01/31 | 1,635 | 1,642 | 1,628 | 1,628 | 1,217 |
| 2023/01/30 | 1,635 | 1,640 | 1,635 | 1,635 | 2,654 |
| 2023/01/27 | 1,633 | 1,640 | 1,633 | 1,636 | 495 |
| 2023/01/26 | 1,637 | 1,641 | 1,631 | 1,633 | 1,334 |
| 2023/01/25 | 1,626 | 1,638 | 1,625 | 1,636 | 1,906 |
| 2023/01/24 | 1,609 | 1,630 | 1,609 | 1,629 | 2,254 |
| 2023/01/23 | 1,596 | 1,606 | 1,596 | 1,605 | 946 |
| 2023/01/20 | 1,580 | 1,590 | 1,579 | 1,590 | 194 |
| 2023/01/19 | 1,575 | 1,590 | 1,575 | 1,584 | 3,552 |
| 2023/01/18 | 1,574 | 1,599 | 1,574 | 1,597 | 1,536 |
| 2023/01/17 | 1,563 | 1,573 | 1,560 | 1,572 | 631 |
| 2023/01/16 | 1,564 | 1,568 | 1,558 | 1,559 | 2,021 |
| 2023/01/13 | 1,578 | 1,582 | 1,570 | 1,571 | 1,259 |
| 2023/01/12 | 1,570 | 1,580 | 1,570 | 1,578 | 614 |
| 2023/01/11 | 1,555 | 1,569 | 1,555 | 1,566 | 1,300 |
| 2023/01/10 | 1,565 | 1,565 | 1,550 | 1,553 | 680 |
| 2023/01/06 | 1,544 | 1,550 | 1,537 | 1,545 | 428 |
| 2023/01/05 | 1,579 | 1,579 | 1,537 | 1,538 | 3,360 |
| 2023/01/04 | 1,575 | 1,595 | 1,554 | 1,559 | 4,826 |