ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 26,435 | 26,490 | 26,435 | 26,465 | +50 | +0.2% | 57 |
| 2025/07/07 | 26,550 | 26,580 | 26,415 | 26,415 | -175 | -0.7% | 290 |
| 2025/07/04 | 26,740 | 26,750 | 26,545 | 26,590 | ±0 | ±0% | 56 |
| 2025/07/03 | 26,555 | 26,610 | 26,520 | 26,590 | -65 | -0.2% | 457 |
| 2025/07/02 | 26,625 | 26,660 | 26,500 | 26,655 | -65 | -0.2% | 145 |
| 2025/07/01 | 26,845 | 26,865 | 26,635 | 26,720 | -175 | -0.7% | 328 |
| 2025/06/30 | 26,940 | 27,030 | 26,895 | 26,895 | +190 | +0.7% | 400 |
| 2025/06/27 | 26,500 | 26,775 | 26,500 | 26,705 | +440 | +1.7% | 3,942 |
| 2025/06/26 | 26,225 | 26,400 | 26,225 | 26,265 | +175 | +0.7% | 831 |
| 2025/06/25 | 26,315 | 26,315 | 26,090 | 26,090 | -60 | -0.2% | 225 |
| 2025/06/24 | 26,290 | 26,345 | 26,150 | 26,150 | +160 | +0.6% | 967 |
| 2025/06/23 | 26,065 | 26,065 | 25,900 | 25,990 | -160 | -0.6% | 197 |
| 2025/06/20 | 26,255 | 26,300 | 26,150 | 26,150 | -120 | -0.5% | 227 |
| 2025/06/19 | 26,455 | 26,460 | 26,270 | 26,270 | -185 | -0.7% | 667 |
| 2025/06/18 | 26,135 | 26,455 | 26,135 | 26,455 | +220 | +0.8% | 650 |
| 2025/06/17 | 26,130 | 26,235 | 26,130 | 26,235 | +110 | +0.4% | 108 |
| 2025/06/16 | 26,140 | 26,180 | 26,040 | 26,125 | +185 | +0.7% | 544 |
| 2025/06/13 | 26,125 | 26,125 | 25,845 | 25,940 | -245 | -0.9% | 174 |
| 2025/06/12 | 26,240 | 26,250 | 26,135 | 26,185 | -45 | -0.2% | 444 |
| 2025/06/11 | 26,280 | 26,290 | 26,195 | 26,230 | +30 | +0.1% | 61 |
| 2025/06/10 | 26,260 | 26,350 | 26,200 | 26,200 | +30 | +0.1% | 179 |
| 2025/06/09 | 26,200 | 26,250 | 26,170 | 26,170 | +125 | +0.5% | 139 |
| 2025/06/06 | 26,080 | 26,080 | 26,010 | 26,045 | +155 | +0.6% | 81 |
| 2025/06/05 | 26,015 | 26,025 | 25,885 | 25,890 | -345 | -1.3% | 1,086 |
| 2025/06/04 | 26,210 | 26,235 | 26,155 | 26,235 | +220 | +0.8% | 270 |
| 2025/06/03 | 26,165 | 26,195 | 26,015 | 26,015 | -90 | -0.3% | 545 |
| 2025/06/02 | 26,145 | 26,155 | 26,020 | 26,105 | -245 | -0.9% | 325 |
| 2025/05/30 | 26,080 | 26,415 | 26,080 | 26,350 | -90 | -0.3% | 2,550 |
| 2025/05/29 | 26,300 | 26,445 | 26,300 | 26,440 | +320 | +1.2% | 294 |
| 2025/05/28 | 26,260 | 26,300 | 26,120 | 26,120 | +60 | +0.2% | 227 |
| 2025/05/27 | 25,910 | 26,070 | 25,890 | 26,060 | +155 | +0.6% | 125 |
| 2025/05/26 | 25,835 | 25,905 | 25,835 | 25,905 | +180 | +0.7% | 80 |
| 2025/05/23 | 25,715 | 25,825 | 25,715 | 25,725 | +195 | +0.8% | 41 |
| 2025/05/22 | 25,570 | 25,610 | 25,500 | 25,530 | -245 | -1% | 425 |
| 2025/05/21 | 25,780 | 25,880 | 25,775 | 25,775 | +40 | +0.2% | 89 |
| 2025/05/20 | 25,905 | 25,940 | 25,735 | 25,735 | -15 | -0.1% | 213 |
| 2025/05/19 | 25,775 | 25,775 | 25,715 | 25,750 | -10 | ±0% | 51 |
| 2025/05/16 | 25,855 | 25,855 | 25,650 | 25,760 | -15 | -0.1% | 33 |
| 2025/05/15 | 25,760 | 25,820 | 25,675 | 25,775 | -150 | -0.6% | 125 |
| 2025/05/14 | 26,075 | 26,075 | 25,735 | 25,925 | -170 | -0.7% | 561 |
| 2025/05/13 | 26,275 | 26,300 | 26,090 | 26,095 | +275 | +1.1% | 535 |
| 2025/05/12 | 25,850 | 25,850 | 25,650 | 25,820 | +75 | +0.3% | 1,340 |
| 2025/05/09 | 25,725 | 25,800 | 25,675 | 25,745 | +255 | +1% | 224 |
| 2025/05/08 | 25,530 | 25,530 | 25,230 | 25,490 | +60 | +0.2% | 1,648 |
| 2025/05/07 | 25,500 | 25,500 | 25,340 | 25,430 | +155 | +0.6% | 238 |
| 2025/05/02 | 25,350 | 25,460 | 25,240 | 25,275 | +130 | +0.5% | 3,143 |
| 2025/05/01 | 25,095 | 25,230 | 25,095 | 25,145 | +115 | +0.5% | 122 |
| 2025/04/30 | 25,010 | 25,055 | 24,940 | 25,030 | +175 | +0.7% | 98 |
| 2025/04/28 | 24,910 | 25,005 | 24,855 | 24,855 | +190 | +0.8% | 233 |
| 2025/04/25 | 24,580 | 24,725 | 24,580 | 24,665 | +390 | +1.6% | 500 |
1～
50
件表示中 / 2792件
類似銘柄と比較する
現在ご覧いただいている「ＭＸＳ４００」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
