[1592 東証] 上場インデックスファンドJPX日経インデックス400 日足 時系列データ

[1592 東証] 上場インデックスファンドJPX日経インデックス400
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151466.001467.001452.001458.00851612415041
2017-12-141473.001474.001467.001471.0012351817311
2017-12-131481.001481.001470.001475.00730810801597
2017-12-121477.001482.001475.001477.00925213691238
2017-12-111475.001475.001465.001475.0059198707206
2017-12-081455.001470.001454.001470.002191532079627
2017-12-071443.001454.001443.001453.00753310916485
2017-12-061455.001455.001434.001438.001464021079314
2017-12-051450.001461.001447.001459.0012451810041
2017-12-041465.001466.001453.001453.00839212273801
2017-12-011470.001471.001455.001462.00131405191890210
2017-11-301454.001461.001448.001459.0055748100328
2017-11-291453.001454.001449.001454.001514921986372
2017-11-281445.001449.001438.001443.0062899079355
2017-11-271457.001457.001443.001446.0043396296272
2017-11-241442.001450.001438.001450.00998514394951
2017-11-221451.001454.001446.001446.0051157417129
2017-11-211444.001449.001441.001443.001014914667370
2017-11-201432.001437.001430.001433.00785211263535
2017-11-171452.001455.001434.001439.001060815350317
2017-11-161416.001442.001416.001437.00968513858227
2017-11-151442.001442.001419.001424.003492649884871
2017-11-141452.001455.001446.001449.002514936497022
2017-11-131469.001469.001452.001454.001958928591800
2017-11-101463.001472.001461.001469.001727325300501
2017-11-091486.001507.001463.001482.005323179565469
2017-11-081474.001484.001472.001484.00823612173260
2017-11-071462.001479.001459.001478.001098016128879
2017-11-061466.001466.001454.001460.0064639453892
2017-11-021460.001460.001453.001460.001143716687843
2017-11-011444.001456.001443.001454.003612852375535
2017-10-311431.001437.001428.001435.00100347143817681
2017-10-301440.001441.001433.001439.001545522232936
2017-10-271436.001440.001429.001440.001028714777408
2017-10-261422.001427.001422.001425.001517021608039
2017-10-251433.001435.001421.001425.001142716342092
2017-10-241420.001429.001419.001429.00905512892515
2017-10-231422.001422.001416.001419.002436934590488
2017-10-201405.001409.001403.001408.00742310435816
2017-10-191406.001411.001405.001407.00829511671228
2017-10-181400.001403.001399.001401.00857012005918
2017-10-171400.001404.001395.001400.001551221727792
2017-10-161389.001399.001389.001393.001220217020717
2017-10-131378.001390.001375.001386.001022714142566
2017-10-121380.001381.001377.001377.00957513210823
2017-10-111371.001376.001371.001374.001623422309688
2017-10-101363.001374.001363.001374.0099830136522938
2017-10-061369.001370.001366.001366.0015742153236
2017-10-051370.001370.001363.001365.0024913398432
2017-10-041369.001370.001365.001367.003360345937603
2017-10-031360.001366.001360.001365.001739123703083
2017-10-021360.001360.001355.001355.001011213721861
2017-09-291358.001359.001353.001359.0079038107178643
2017-09-281358.001360.001354.001358.001290917520345
2017-09-271351.001352.001347.001351.0041875653065
2017-09-261349.001349.001346.001349.001034913936327
2017-09-251349.001350.001346.001347.001022213784245
2017-09-221347.001349.001339.001342.0042685730614
2017-09-211351.001354.001345.001345.0067269092290
2017-09-201344.001347.001342.001344.00104328140130741
2017-09-191335.001345.001335.001344.002214529659413
2017-09-151317.001324.001316.001322.0028003699845
2017-09-141322.001325.001316.001317.001081014284683
2017-09-131321.001323.001320.001321.001207215951261
2017-09-121314.001316.001312.001314.00228113299790794
2017-09-111296.001306.001296.001301.001006513119765
2017-09-081291.001291.001284.001286.00902611627224
2017-09-071292.001296.001289.001291.001551320071586
2017-09-061279.001288.001276.001287.001019313057619
2017-09-051297.001297.001285.001285.0096937125435477
2017-09-041303.001303.001293.001295.0036514745240
2017-09-011310.001310.001302.001306.0075469858143
2017-08-311301.001307.001301.001305.001512819742770
2017-08-301296.001301.001293.001297.0060477851973
2017-08-291286.001290.001284.001290.0064318274970
2017-08-281291.001294.001288.001291.0053216863270
2017-08-251288.001294.001287.001289.00728938445
2017-08-241290.001292.001287.001288.0022242866738
2017-08-231300.001302.001291.001291.00927212014805
2017-08-221290.001292.001288.001291.0010211316702
2017-08-211297.001297.001288.001290.0039005030120
2017-08-181293.001296.001289.001293.00862111137696
2017-08-171308.001310.001306.001307.0034854556503
2017-08-161311.001311.001308.001309.0030083938388
2017-08-151304.001314.001304.001309.0022032886843
2017-08-141298.001302.001294.001296.0049116370877
2017-08-101314.001315.001306.001309.001442018878702
2017-08-091319.001321.001305.001310.00182928240326564
2017-08-081328.001329.001322.001323.0043145720721
2017-08-071330.001331.001327.001328.0061358155672
2017-08-041323.001325.001320.001325.00110123145734663
2017-08-031325.001326.001321.001324.001499319845084
2017-08-021324.001328.001322.001324.0079350105204551
2017-08-011311.001320.001311.001319.0048726426295
2017-07-311311.001316.001309.001311.0058177647095
2017-07-281316.001316.001311.001313.0046406092727
2017-07-271313.001324.001312.001317.0015632060963
2017-07-261321.001321.001310.001313.0015141992553
2017-07-251314.001315.001310.001310.00674884321
2017-07-241313.001315.001307.001313.0018322400045
2017-07-211319.001322.001319.001320.00791910463850
2017-07-201314.001324.001314.001322.00926412208265
2017-07-191312.001314.001310.001314.006255981957981
2017-07-181316.001316.001307.001314.0069889165007
2017-07-141317.001322.001316.001320.001317517360827
2017-07-131321.001321.001313.001314.0011511515506
2017-07-121318.001318.001313.001315.008561126300
2017-07-111313.001321.001313.001320.0048786432142
2017-07-101314.001315.001310.001311.0020912745834
2017-07-071302.001312.001302.001305.0041075363643
2017-07-061315.001315.001310.001312.0044745877906
2017-07-051310.001315.001304.001314.00781810223549
2017-07-041330.001332.001320.001323.00187860249307085
2017-07-031323.001325.001319.001322.0013911838961
2017-06-301321.001321.001316.001319.001261116611082
2017-06-291332.001333.001329.001329.0049986655274
2017-06-281320.001329.001320.001324.00513148681566362
2017-06-271322.001325.001321.001321.0057997669846
2017-06-261316.001321.001316.001318.008221082960
2017-06-231318.001319.001314.001317.0030664035909
2017-06-221316.001321.001316.001316.001123214798514
2017-06-211321.001321.001315.001318.004355657480189
2017-06-201322.001329.001321.001321.002530433517591
2017-06-191305.001314.001305.001312.0063128269063
2017-06-161307.001311.001303.001307.003619947303228
2017-06-151298.001308.001295.001298.0031004035119
2017-06-141307.001311.001302.001302.002107727528038
2017-06-131301.001307.001300.001304.0027273553234
2017-06-121298.001307.001298.001301.0030053909922
2017-06-091305.001308.001298.001303.0060017821561
2017-06-081312.001313.001302.001304.001995326108813
2017-06-071304.001310.001304.001309.003852250284189
2017-06-061315.001318.001308.001308.006191181313766
2017-06-051315.001322.001315.001319.001684122221508
2017-06-021305.001323.001305.001323.00131863173603695
2017-06-011287.001301.001287.001300.00912411834905
2017-05-311286.001286.001282.001282.0010361329921
2017-05-301287.001289.001280.001288.00856310980038
2017-05-291288.001291.001284.001287.008741123468
2017-05-261292.001293.001287.001288.0051636664723
2017-05-251291.001297.001290.001294.004794362087631
2017-05-241294.001295.001288.001290.00877711339429
2017-05-231285.001289.001283.001284.004161053394365
2017-05-221285.001288.001283.001287.0019412497032
2017-05-191278.001283.001272.001282.0051336558862
2017-05-181274.001279.001270.001275.001860623709254
2017-05-171295.001295.001290.001293.0044545755105
2017-05-161302.001307.001298.001299.0049516450005
2017-05-151290.001297.001290.001296.0021732815365
2017-05-121297.001299.001292.001296.0054207016731
2017-05-111301.001303.001298.001301.001345117487648
2017-05-101300.001303.001298.001299.001487419347705
2017-05-091301.001303.001297.001299.001632521221859
2017-05-081289.001303.001289.001301.003121440522513
2017-05-021267.001275.001267.001272.001440118323585
2017-05-011260.001264.001258.001264.0032784135709
2017-04-281262.001265.001256.001257.00740932487
2017-04-271260.001264.001260.001264.0063458007052
2017-04-261257.001263.001256.001263.001256315852978
2017-04-251237.001251.001237.001249.00958911944428
2017-04-241240.001241.001235.001237.0072809003316
2017-04-211222.001226.001220.001224.0032353955748
2017-04-201211.001217.001211.001212.0063877742839
2017-04-191208.001214.001207.001212.001939523497687
2017-04-181218.001220.001210.001211.0036164398658
2017-04-171198.001208.001197.001208.0047315695037
2017-04-141207.001210.001201.001204.00132078159232081
2017-04-131209.001212.001203.001210.004282351688594
2017-04-121222.001230.001215.001221.002750233443215
2017-04-111230.001232.001225.001230.0075739301253
2017-04-101233.001238.001233.001236.001659520491253
2017-04-071229.001233.001218.001228.003976648801720
2017-04-061233.001233.001216.001219.001934423671406
2017-04-051240.001244.001233.001238.001153714292891
2017-04-041243.001244.001230.001237.003598044402117
2017-04-031250.001252.001242.001248.0023552937048
2017-03-311262.001265.001244.001244.001165714656638
2017-03-301265.001266.001253.001253.001055813326527
2017-03-291269.001270.001264.001266.00962912203073
2017-03-281252.001259.001252.001259.001066513382904
2017-03-271247.001247.001238.001241.001665920696943
2017-03-241245.001260.001245.001257.001194414960769
2017-03-231246.001248.001240.001247.003007937476745
2017-03-221252.001256.001246.001246.002187027359576
2017-03-211274.001276.001268.001275.0061247793161
2017-03-171278.001280.001275.001278.0026173344315
2017-03-161273.001285.001273.001283.00167282214083999
2017-03-151278.001283.001277.001282.0057157316074
2017-03-141286.001286.001283.001283.009741251052
2017-03-131282.001287.001282.001285.00799410274173
2017-03-101277.001284.001277.001283.002690034413352
2017-03-091268.001269.001264.001269.00895411344576
2017-03-081268.001268.001260.001263.0030303827647
2017-03-071268.001269.001267.001268.001115914141023
2017-03-061267.001269.001265.001268.0059277502657
2017-03-031275.001278.001267.001271.0033664279291
2017-03-021285.001286.001276.001276.003472644546868
2017-03-011256.001268.001256.001266.001010812775643
2017-02-281259.001265.001253.001253.0044075557936
2017-02-271257.001257.001245.001253.001621620281609
2017-02-241265.001273.001263.001266.0078019896464
2017-02-231271.001272.001264.001272.0032594124402
2017-02-221275.001275.001269.001271.001208715376088
2017-02-211265.001272.001265.001272.0021442723309
2017-02-201260.001265.001255.001265.0028283556779
2017-02-171261.001264.001258.001262.001042313146140
2017-02-161270.001271.001260.001266.001745722070351
2017-02-151269.001272.001268.001270.001043713256450
2017-02-141274.001274.001256.001256.002709334317303
2017-02-131272.001274.001267.001269.003200940696569
2017-02-101257.001264.001254.001263.001832623051513
2017-02-091240.001241.001234.001235.0074849254289
2017-02-081241.001245.001238.001244.0028793571163
2017-02-071232.001242.001231.001237.0031453878343
2017-02-061249.001251.001237.001240.0041095104625
2017-02-031241.001243.001232.001236.001433217759227
2017-02-021252.001252.001231.001233.002281928326990
2017-02-011236.001249.001232.001249.00173040214504365
2017-01-311246.001252.001242.001244.002189427294824
2017-01-301262.001262.001255.001261.0048426088747
2017-01-271267.001269.001264.001265.002118126817234
2017-01-261254.001262.001253.001262.002112326580539
2017-01-251247.001250.001238.001240.001430717812895
2017-01-241229.001235.001228.001229.003164038989320
2017-01-231240.001242.001235.001235.001802322301987
2017-01-201247.001255.001246.001252.001276915943672
2017-01-191250.001252.001242.001249.002336629175572
2017-01-181228.001237.001219.001237.003050937469823
2017-01-171245.001245.001231.001232.00902411166725
2017-01-161259.001259.001247.001250.00939411751483
2017-01-131250.001261.001250.001259.001070513435457
2017-01-121261.001261.001246.001252.001739221826526
2017-01-111264.001265.001261.001263.001115114086217
2017-01-101266.001271.001257.001260.001578219940732
2017-01-061258.001269.001258.001269.001468518570434
2017-01-051272.001273.001266.001270.001563319844263
2017-01-041251.001269.001251.001268.004811860816454
2016-12-301241.001251.001239.001247.002236427885347
2016-12-291257.001257.001245.001250.001759822021197
2016-12-281263.001267.001262.001264.0055607027903
2016-12-271260.001269.001259.001261.004275954017984
2016-12-261265.001266.001263.001263.0068008598378
2016-12-221266.001268.001262.001268.001086213738913
2016-12-211276.001279.001267.001268.003351842684134
2016-12-201268.001275.001268.001274.001497019038426
2016-12-191267.001272.001266.001272.006928087965695
2016-12-161272.001274.001268.001270.002515831971231
2016-12-151263.001274.001260.001264.003310141935817
2016-12-141262.001264.001259.001261.001151014531840
2016-12-131250.001263.001249.001262.003318841633581

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter