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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,353 | 2,358 | 2,331 | 2,340 | 11,663 |
| 2024/12/27 | 2,328 | 2,381 | 2,328 | 2,381 | 22,679 |
| 2024/12/26 | 2,290 | 2,318 | 2,290 | 2,314 | 2,948 |
| 2024/12/25 | 2,294 | 2,294 | 2,262 | 2,262 | 3,546 |
| 2024/12/24 | 2,293 | 2,294 | 2,280 | 2,280 | 1,627 |
| 2024/12/23 | 2,281 | 2,290 | 2,275 | 2,290 | 1,767 |
| 2024/12/20 | 2,285 | 2,288 | 2,247 | 2,247 | 4,040 |
| 2024/12/19 | 2,249 | 2,282 | 2,244 | 2,280 | 2,514 |
| 2024/12/18 | 2,286 | 2,295 | 2,283 | 2,286 | 2,446 |
| 2024/12/17 | 2,303 | 2,315 | 2,289 | 2,289 | 540 |
| 2024/12/16 | 2,306 | 2,310 | 2,295 | 2,296 | 1,311 |
| 2024/12/13 | 2,319 | 2,319 | 2,293 | 2,301 | 5,197 |
| 2024/12/12 | 2,332 | 2,339 | 2,328 | 2,328 | 3,949 |
| 2024/12/11 | 2,309 | 2,309 | 2,296 | 2,309 | 1,043 |
| 2024/12/10 | 2,319 | 2,320 | 2,301 | 2,301 | 12,562 |
| 2024/12/09 | 2,308 | 2,308 | 2,292 | 2,298 | 1,020 |
| 2024/12/06 | 2,309 | 2,310 | 2,290 | 2,299 | 639 |
| 2024/12/05 | 2,320 | 2,322 | 2,304 | 2,307 | 2,864 |
| 2024/12/04 | 2,319 | 2,325 | 2,301 | 2,310 | 2,339 |
| 2024/12/03 | 2,300 | 2,328 | 2,300 | 2,307 | 6,853 |
| 2024/12/02 | 2,262 | 2,290 | 2,262 | 2,281 | 467 |
| 2024/11/29 | 2,258 | 2,263 | 2,249 | 2,263 | 113 |
| 2024/11/28 | 2,242 | 2,267 | 2,237 | 2,256 | 1,526 |
| 2024/11/27 | 2,265 | 2,265 | 2,240 | 2,253 | 429 |
| 2024/11/26 | 2,283 | 2,286 | 2,251 | 2,274 | 38,196 |
| 2024/11/25 | 2,290 | 2,306 | 2,288 | 2,291 | 6,166 |
| 2024/11/22 | 2,270 | 2,281 | 2,269 | 2,280 | 478 |
| 2024/11/21 | 2,277 | 2,278 | 2,262 | 2,262 | 208 |
| 2024/11/20 | 2,283 | 2,290 | 2,270 | 2,277 | 161 |
| 2024/11/19 | 2,271 | 2,290 | 2,271 | 2,280 | 3,794 |
| 2024/11/18 | 2,273 | 2,282 | 2,267 | 2,267 | 949 |
| 2024/11/15 | 2,282 | 2,305 | 2,282 | 2,297 | 2,393 |
| 2024/11/14 | 2,295 | 2,306 | 2,271 | 2,271 | 1,497 |
| 2024/11/13 | 2,308 | 2,308 | 2,279 | 2,282 | 4,802 |
| 2024/11/12 | 2,319 | 2,338 | 2,307 | 2,316 | 13,211 |
| 2024/11/11 | 2,312 | 2,328 | 2,309 | 2,309 | 4,010 |
| 2024/11/08 | 2,330 | 2,337 | 2,312 | 2,320 | 572 |
| 2024/11/07 | 2,329 | 2,336 | 2,296 | 2,330 | 5,026 |
| 2024/11/06 | 2,269 | 2,311 | 2,252 | 2,252 | 2,403 |
| 2024/11/05 | 2,250 | 2,263 | 2,244 | 2,262 | 273 |
| 2024/11/01 | 2,270 | 2,270 | 2,233 | 2,238 | 4,913 |
| 2024/10/31 | 2,275 | 2,280 | 2,263 | 2,279 | 2,464 |
| 2024/10/30 | 2,273 | 2,293 | 2,273 | 2,282 | 2,631 |
| 2024/10/29 | 2,248 | 2,267 | 2,243 | 2,265 | 6,915 |
| 2024/10/28 | 2,195 | 2,253 | 2,195 | 2,252 | 1,593 |
| 2024/10/25 | 2,240 | 2,240 | 2,205 | 2,216 | 1,877 |
| 2024/10/24 | 2,222 | 2,238 | 2,210 | 2,233 | 4,179 |
| 2024/10/23 | 2,242 | 2,252 | 2,229 | 2,234 | 2,080 |
| 2024/10/22 | 2,266 | 2,266 | 2,231 | 2,243 | 1,007 |
| 2024/10/21 | 2,275 | 2,278 | 2,264 | 2,271 | 1,851 |
| 2024/10/18 | 2,282 | 2,286 | 2,271 | 2,278 | 1,203 |
| 2024/10/17 | 2,273 | 2,286 | 2,271 | 2,272 | 718 |
| 2024/10/16 | 2,272 | 2,291 | 2,266 | 2,280 | 2,029 |
| 2024/10/15 | 2,324 | 2,324 | 2,305 | 2,305 | 889 |
| 2024/10/11 | 2,329 | 2,329 | 2,292 | 2,292 | 1,026 |
| 2024/10/10 | 2,325 | 2,325 | 2,297 | 2,300 | 2,020 |
| 2024/10/09 | 2,305 | 2,309 | 2,289 | 2,294 | 10,597 |
| 2024/10/08 | 2,307 | 2,307 | 2,282 | 2,290 | 613 |
| 2024/10/07 | 2,336 | 2,336 | 2,315 | 2,319 | 5,556 |
| 2024/10/04 | 2,275 | 2,287 | 2,275 | 2,286 | 2,257 |
| 2024/10/03 | 2,270 | 2,343 | 2,270 | 2,273 | 2,251 |
| 2024/10/02 | 2,235 | 2,269 | 2,235 | 2,248 | 2,421 |
| 2024/10/01 | 2,266 | 2,295 | 2,262 | 2,278 | 6,064 |
| 2024/09/30 | 2,221 | 2,283 | 2,221 | 2,241 | 9,458 |
| 2024/09/27 | 2,295 | 2,323 | 2,278 | 2,321 | 3,464 |
| 2024/09/26 | 2,239 | 2,275 | 2,239 | 2,275 | 16,988 |
| 2024/09/25 | 2,228 | 2,231 | 2,220 | 2,224 | 700 |
| 2024/09/24 | 2,240 | 2,242 | 2,225 | 2,227 | 309 |
| 2024/09/20 | 2,222 | 2,234 | 2,214 | 2,218 | 749 |
| 2024/09/19 | 2,175 | 2,206 | 2,175 | 2,201 | 4,741 |
| 2024/09/18 | 2,153 | 2,166 | 2,136 | 2,149 | 2,305 |
| 2024/09/17 | 2,159 | 2,166 | 2,119 | 2,149 | 11,373 |
| 2024/09/13 | 2,173 | 2,173 | 2,152 | 2,156 | 923 |
| 2024/09/12 | 2,172 | 2,185 | 2,160 | 2,180 | 175 |
| 2024/09/11 | 2,166 | 2,166 | 2,108 | 2,126 | 5,883 |
| 2024/09/10 | 2,182 | 2,187 | 2,164 | 2,176 | 447 |
| 2024/09/09 | 2,124 | 2,177 | 2,120 | 2,169 | 1,246 |
| 2024/09/06 | 2,205 | 2,208 | 2,174 | 2,174 | 12,048 |
| 2024/09/05 | 2,209 | 2,232 | 2,193 | 2,205 | 2,542 |
| 2024/09/04 | 2,231 | 2,245 | 2,210 | 2,220 | 3,059 |
| 2024/09/03 | 2,292 | 2,303 | 2,290 | 2,290 | 875 |
| 2024/09/02 | 2,297 | 2,300 | 2,273 | 2,281 | 800 |
| 2024/08/30 | 2,269 | 2,283 | 2,268 | 2,283 | 1,026 |
| 2024/08/29 | 2,261 | 2,268 | 2,259 | 2,268 | 137 |
| 2024/08/28 | 2,261 | 2,263 | 2,248 | 2,263 | 659 |
| 2024/08/27 | 2,237 | 2,258 | 2,237 | 2,258 | 2,810 |
| 2024/08/26 | 2,249 | 2,253 | 2,229 | 2,235 | 586 |
| 2024/08/23 | 2,242 | 2,263 | 2,242 | 2,258 | 574 |
| 2024/08/22 | 2,237 | 2,256 | 2,237 | 2,247 | 1,198 |
| 2024/08/21 | 2,240 | 2,247 | 2,230 | 2,237 | 1,181 |
| 2024/08/20 | 2,253 | 2,257 | 2,241 | 2,254 | 1,362 |
| 2024/08/19 | 2,255 | 2,260 | 2,223 | 2,225 | 560 |
| 2024/08/16 | 2,240 | 2,258 | 2,203 | 2,258 | 936 |
| 2024/08/15 | 2,189 | 2,203 | 2,180 | 2,190 | 1,525 |
| 2024/08/14 | 2,168 | 2,186 | 2,160 | 2,170 | 3,711 |
| 2024/08/13 | 2,148 | 2,150 | 2,094 | 2,150 | 2,128 |
| 2024/08/09 | 2,118 | 2,121 | 2,061 | 2,093 | 1,761 |
| 2024/08/08 | 2,085 | 2,111 | 2,031 | 2,068 | 5,975 |
| 2024/08/07 | 2,079 | 2,180 | 2,000 | 2,180 | 4,718 |
| 2024/08/06 | 2,079 | 2,177 | 2,029 | 2,090 | 5,812 |
| 2024/08/05 | 2,086 | 2,129 | 1,850 | 2,129 | 17,118 |
| 2024/08/02 | 2,230 | 2,250 | 2,139 | 2,180 | 10,125 |
| 2024/08/01 | 2,355 | 2,355 | 2,266 | 2,297 | 2,429 |
| 2024/07/31 | 2,310 | 2,355 | 2,298 | 2,355 | 786 |
| 2024/07/30 | 2,317 | 2,352 | 2,305 | 2,320 | 919 |
| 2024/07/29 | 2,344 | 2,344 | 2,305 | 2,320 | 814 |
| 2024/07/26 | 2,274 | 2,347 | 2,264 | 2,343 | 7,983 |
| 2024/07/25 | 2,350 | 2,350 | 2,272 | 2,272 | 6,888 |
| 2024/07/24 | 2,388 | 2,388 | 2,358 | 2,358 | 2,629 |
| 2024/07/23 | 2,393 | 2,400 | 2,380 | 2,388 | 1,609 |
| 2024/07/22 | 2,409 | 2,411 | 2,377 | 2,381 | 1,355 |
| 2024/07/19 | 2,411 | 2,420 | 2,401 | 2,417 | 1,846 |
| 2024/07/18 | 2,438 | 2,459 | 2,425 | 2,425 | 2,773 |
| 2024/07/17 | 2,447 | 2,496 | 2,447 | 2,459 | 1,637 |
| 2024/07/16 | 2,446 | 2,461 | 2,443 | 2,447 | 439 |
| 2024/07/12 | 2,443 | 2,454 | 2,435 | 2,439 | 1,441 |
| 2024/07/11 | 2,470 | 2,481 | 2,469 | 2,475 | 3,906 |
| 2024/07/10 | 2,436 | 2,453 | 2,435 | 2,452 | 883 |
| 2024/07/09 | 2,431 | 2,453 | 2,422 | 2,448 | 1,993 |
| 2024/07/08 | 2,427 | 2,438 | 2,420 | 2,431 | 1,480 |
| 2024/07/05 | 2,455 | 2,464 | 2,422 | 2,426 | 4,813 |
| 2024/07/04 | 2,447 | 2,470 | 2,443 | 2,470 | 2,102 |
| 2024/07/03 | 2,426 | 2,442 | 2,424 | 2,441 | 3,409 |
| 2024/07/02 | 2,400 | 2,427 | 2,396 | 2,424 | 1,067 |
| 2024/07/01 | 2,398 | 2,404 | 2,382 | 2,389 | 4,499 |
| 2024/06/28 | 2,380 | 2,390 | 2,377 | 2,385 | 6,315 |
| 2024/06/27 | 2,374 | 2,374 | 2,363 | 2,374 | 1,515 |
| 2024/06/26 | 2,361 | 2,377 | 2,361 | 2,366 | 3,623 |
| 2024/06/25 | 2,329 | 2,367 | 2,329 | 2,360 | 3,263 |
| 2024/06/24 | 2,307 | 2,328 | 2,307 | 2,326 | 1,649 |
| 2024/06/21 | 2,314 | 2,328 | 2,312 | 2,315 | 1,412 |
| 2024/06/20 | 2,310 | 2,319 | 2,301 | 2,315 | 703 |
| 2024/06/19 | 2,315 | 2,319 | 2,310 | 2,311 | 326 |
| 2024/06/18 | 2,315 | 2,315 | 2,297 | 2,306 | 110,541 |
| 2024/06/17 | 2,330 | 2,330 | 2,285 | 2,289 | 17,329 |
| 2024/06/14 | 2,298 | 2,336 | 2,298 | 2,332 | 1,502 |
| 2024/06/13 | 2,349 | 2,371 | 2,320 | 2,321 | 1,085 |
| 2024/06/12 | 2,350 | 2,350 | 2,328 | 2,334 | 567 |
| 2024/06/11 | 2,364 | 2,374 | 2,350 | 2,350 | 106,257 |
| 2024/06/10 | 2,346 | 2,356 | 2,338 | 2,351 | 2,159 |
| 2024/06/07 | 2,333 | 2,340 | 2,325 | 2,325 | 744 |
| 2024/06/06 | 2,338 | 2,349 | 2,333 | 2,333 | 1,423 |
| 2024/06/05 | 2,349 | 2,351 | 2,321 | 2,326 | 1,630 |
| 2024/06/04 | 2,367 | 2,367 | 2,351 | 2,359 | 106,381 |
| 2024/06/03 | 2,354 | 2,376 | 2,351 | 2,368 | 3,893 |
| 2024/05/31 | 2,313 | 2,350 | 2,313 | 2,350 | 1,889 |
| 2024/05/30 | 2,300 | 2,315 | 2,279 | 2,297 | 4,946 |
| 2024/05/29 | 2,341 | 2,353 | 2,320 | 2,320 | 1,283 |
| 2024/05/28 | 2,341 | 2,341 | 2,330 | 2,341 | 638 |
| 2024/05/27 | 2,330 | 2,338 | 2,320 | 2,338 | 354 |
| 2024/05/24 | 2,300 | 2,326 | 2,300 | 2,316 | 1,184 |
| 2024/05/23 | 2,321 | 2,331 | 2,304 | 2,331 | 587 |
| 2024/05/22 | 2,332 | 2,332 | 2,315 | 2,315 | 1,037 |
| 2024/05/21 | 2,349 | 2,355 | 2,333 | 2,334 | 701 |
| 2024/05/20 | 2,323 | 2,352 | 2,323 | 2,337 | 4,572 |
| 2024/05/17 | 2,309 | 2,323 | 2,305 | 2,318 | 602 |
| 2024/05/16 | 2,310 | 2,317 | 2,300 | 2,316 | 630 |
| 2024/05/15 | 2,310 | 2,322 | 2,300 | 2,302 | 1,280 |
| 2024/05/14 | 2,296 | 2,310 | 2,286 | 2,299 | 532 |
| 2024/05/13 | 2,297 | 2,300 | 2,290 | 2,294 | 1,198 |
| 2024/05/10 | 2,300 | 2,320 | 2,292 | 2,293 | 759 |
| 2024/05/09 | 2,286 | 2,299 | 2,285 | 2,290 | 811 |
| 2024/05/08 | 2,300 | 2,305 | 2,278 | 2,278 | 878 |
| 2024/05/07 | 2,319 | 2,319 | 2,296 | 2,313 | 1,657 |
| 2024/05/02 | 2,293 | 2,299 | 2,281 | 2,298 | 576 |
| 2024/05/01 | 2,291 | 2,306 | 2,284 | 2,296 | 1,379 |
| 2024/04/30 | 2,270 | 2,311 | 2,263 | 2,300 | 2,128 |
| 2024/04/26 | 2,238 | 2,263 | 2,230 | 2,253 | 944 |
| 2024/04/25 | 2,255 | 2,261 | 2,236 | 2,236 | 1,509 |
| 2024/04/24 | 2,238 | 2,274 | 2,238 | 2,271 | 1,885 |
| 2024/04/23 | 2,251 | 2,251 | 2,225 | 2,225 | 541 |
| 2024/04/22 | 2,265 | 2,265 | 2,215 | 2,225 | 8,721 |
| 2024/04/19 | 2,233 | 2,277 | 2,179 | 2,277 | 6,942 |
| 2024/04/18 | 2,230 | 2,259 | 2,222 | 2,245 | 2,030 |
| 2024/04/17 | 2,269 | 2,269 | 2,234 | 2,250 | 3,658 |
| 2024/04/16 | 2,290 | 2,292 | 2,255 | 2,269 | 2,211 |
| 2024/04/15 | 2,305 | 2,305 | 2,277 | 2,304 | 1,211 |
| 2024/04/12 | 2,304 | 2,317 | 2,304 | 2,307 | 1,104 |
| 2024/04/11 | 2,275 | 2,301 | 2,275 | 2,301 | 891 |
| 2024/04/10 | 2,299 | 2,304 | 2,293 | 2,293 | 3,275 |
| 2024/04/09 | 2,290 | 2,306 | 2,290 | 2,306 | 835 |
| 2024/04/08 | 2,280 | 2,302 | 2,275 | 2,283 | 66,797 |
| 2024/04/05 | 2,268 | 2,271 | 2,247 | 2,268 | 3,945 |
| 2024/04/04 | 2,289 | 2,307 | 2,287 | 2,292 | 1,250 |
| 2024/04/03 | 2,268 | 2,275 | 2,251 | 2,269 | 800 |
| 2024/04/02 | 2,280 | 2,295 | 2,268 | 2,277 | 5,934 |
| 2024/04/01 | 2,324 | 2,326 | 2,276 | 2,285 | 96,423 |
| 2024/03/29 | 2,311 | 2,322 | 2,306 | 2,322 | 209 |
| 2024/03/28 | 2,321 | 2,325 | 2,301 | 2,302 | 1,298 |
| 2024/03/27 | 2,315 | 2,332 | 2,315 | 2,324 | 896 |
| 2024/03/26 | 2,299 | 2,309 | 2,295 | 2,309 | 999 |
| 2024/03/25 | 2,328 | 2,328 | 2,304 | 2,304 | 1,156 |
| 2024/03/22 | 2,325 | 2,340 | 2,322 | 2,336 | 3,983 |
| 2024/03/21 | 2,316 | 2,321 | 2,309 | 2,320 | 4,363 |
| 2024/03/19 | 2,254 | 2,281 | 2,250 | 2,281 | 3,620 |
| 2024/03/18 | 2,228 | 2,260 | 2,212 | 2,238 | 3,798 |
| 2024/03/15 | 2,200 | 2,222 | 2,199 | 2,208 | 2,209 |
| 2024/03/14 | 2,198 | 2,210 | 2,186 | 2,210 | 1,300 |
| 2024/03/13 | 2,224 | 2,224 | 2,185 | 2,199 | 6,446 |
| 2024/03/12 | 2,248 | 2,248 | 2,173 | 2,201 | 5,037 |
| 2024/03/11 | 2,240 | 2,243 | 2,191 | 2,200 | 13,238 |
| 2024/03/08 | 2,255 | 2,277 | 2,247 | 2,265 | 1,779 |
| 2024/03/07 | 2,276 | 2,289 | 2,252 | 2,264 | 3,752 |
| 2024/03/06 | 2,253 | 2,269 | 2,252 | 2,267 | 24,813 |
| 2024/03/05 | 2,243 | 2,262 | 2,240 | 2,259 | 1,680 |
| 2024/03/04 | 2,257 | 2,260 | 2,247 | 2,253 | 2,016 |
| 2024/03/01 | 2,235 | 2,250 | 2,224 | 2,250 | 5,623 |
| 2024/02/29 | 2,211 | 2,223 | 2,205 | 2,223 | 2,886 |
| 2024/02/28 | 2,227 | 2,227 | 2,214 | 2,220 | 3,624 |
| 2024/02/27 | 2,220 | 2,233 | 2,220 | 2,222 | 1,655 |
| 2024/02/26 | 2,219 | 2,229 | 2,214 | 2,217 | 4,378 |
| 2024/02/22 | 2,197 | 2,209 | 2,180 | 2,208 | 4,731 |
| 2024/02/21 | 2,200 | 2,200 | 2,171 | 2,177 | 6,299 |
| 2024/02/20 | 2,193 | 2,194 | 2,178 | 2,188 | 1,726 |
| 2024/02/19 | 2,180 | 2,190 | 2,176 | 2,186 | 1,590 |
| 2024/02/16 | 2,177 | 2,191 | 2,172 | 2,180 | 5,787 |
| 2024/02/15 | 2,157 | 2,157 | 2,145 | 2,155 | 1,485 |
| 2024/02/14 | 2,154 | 2,154 | 2,132 | 2,143 | 12,475 |
| 2024/02/13 | 2,142 | 2,166 | 2,140 | 2,165 | 4,326 |
| 2024/02/09 | 2,118 | 2,132 | 2,115 | 2,120 | 2,723 |
| 2024/02/08 | 2,114 | 2,129 | 2,107 | 2,125 | 1,782 |
| 2024/02/07 | 2,099 | 2,111 | 2,096 | 2,108 | 740 |
| 2024/02/06 | 2,117 | 2,117 | 2,099 | 2,103 | 2,154 |
| 2024/02/05 | 2,122 | 2,123 | 2,110 | 2,119 | 1,420 |
| 2024/02/02 | 2,110 | 2,118 | 2,100 | 2,104 | 3,618 |
| 2024/02/01 | 2,101 | 2,107 | 2,096 | 2,103 | 1,539 |
| 2024/01/31 | 2,100 | 2,117 | 2,086 | 2,117 | 2,788 |
| 2024/01/30 | 2,102 | 2,105 | 2,095 | 2,097 | 1,340 |
| 2024/01/29 | 2,079 | 2,102 | 2,079 | 2,098 | 1,047 |
| 2024/01/26 | 2,088 | 2,089 | 2,072 | 2,074 | 1,717 |
| 2024/01/25 | 2,100 | 2,101 | 2,087 | 2,101 | 913 |
| 2024/01/24 | 2,108 | 2,109 | 2,092 | 2,101 | 4,821 |
| 2024/01/23 | 2,119 | 2,132 | 2,107 | 2,110 | 4,682 |
| 2024/01/22 | 2,100 | 2,113 | 2,096 | 2,113 | 3,028 |
| 2024/01/19 | 2,088 | 2,092 | 2,075 | 2,083 | 2,078 |
| 2024/01/18 | 2,069 | 2,079 | 2,064 | 2,068 | 1,568 |
| 2024/01/17 | 2,087 | 2,109 | 2,071 | 2,071 | 5,394 |
| 2024/01/16 | 2,097 | 2,097 | 2,077 | 2,080 | 1,679 |
| 2024/01/15 | 2,073 | 2,099 | 2,072 | 2,099 | 5,425 |
| 2024/01/12 | 2,060 | 2,079 | 2,060 | 2,072 | 7,029 |
| 2024/01/11 | 2,049 | 2,063 | 2,049 | 2,059 | 4,338 |
| 2024/01/10 | 1,999 | 2,028 | 1,999 | 2,026 | 5,134 |
| 2024/01/09 | 2,000 | 2,011 | 1,987 | 1,997 | 3,432 |
| 2024/01/05 | 1,977 | 1,989 | 1,973 | 1,980 | 9,815 |
| 2024/01/04 | 1,958 | 1,975 | 1,931 | 1,969 | 8,050 |