25,725
+195 (+0.76%)
株価：2025/05/23 15:17
15分ディレイ
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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/24 | 24,500 | 24,500 | 24,275 | 24,275 | +35 | +0.1% | 157 |
| 2025/04/23 | 24,440 | 24,440 | 24,185 | 24,240 | +540 | +2.3% | 215 |
| 2025/04/22 | 23,735 | 23,790 | 23,700 | 23,700 | -120 | -0.5% | 60 |
| 2025/04/21 | 23,945 | 23,950 | 23,770 | 23,820 | -225 | -0.9% | 150 |
| 2025/04/18 | 23,975 | 24,060 | 23,820 | 24,045 | +255 | +1.1% | 49 |
| 2025/04/17 | 23,575 | 23,790 | 23,560 | 23,790 | +285 | +1.2% | 45 |
| 2025/04/16 | 23,780 | 23,780 | 23,390 | 23,505 | -170 | -0.7% | 69 |
| 2025/04/15 | 23,690 | 23,770 | 23,660 | 23,675 | +135 | +0.6% | 120 |
| 2025/04/14 | 23,470 | 23,670 | 23,470 | 23,540 | +295 | +1.3% | 144 |
| 2025/04/11 | 22,995 | 23,500 | 22,670 | 23,245 | -715 | -3% | 2,749 |
| 2025/04/10 | 24,085 | 24,150 | 23,670 | 23,960 | +1,775 | +8% | 17,726 |
| 2025/04/09 | 22,490 | 22,500 | 21,870 | 22,185 | -720 | -3.1% | 5,994 |
| 2025/04/08 | 22,250 | 23,135 | 22,250 | 22,905 | +1,155 | +5.3% | 982 |
| 2025/04/07 | 22,370 | 22,490 | 21,195 | 21,750 | -1,800 | -7.6% | 3,522 |
| 2025/04/04 | 23,755 | 23,775 | 23,105 | 23,550 | -650 | -2.7% | 944 |
| 2025/04/03 | 23,995 | 24,245 | 23,810 | 24,200 | -750 | -3% | 2,972 |
| 2025/04/02 | 25,110 | 25,110 | 24,750 | 24,950 | -50 | -0.2% | 189 |
| 2025/04/01 | 25,270 | 25,315 | 24,955 | 25,000 | -15 | -0.1% | 2,299 |
| 2025/03/31 | 25,500 | 25,500 | 24,890 | 25,015 | -745 | -2.9% | 1,988 |
| 2025/03/28 | 25,970 | 25,975 | 25,760 | 25,760 | -130 | -0.5% | 178 |
| 2025/03/27 | 26,050 | 26,100 | 25,890 | 25,890 | -160 | -0.6% | 456 |
| 2025/03/26 | 26,170 | 26,185 | 26,015 | 26,050 | +150 | +0.6% | 90 |
| 2025/03/25 | 26,105 | 26,115 | 25,900 | 25,900 | -15 | -0.1% | 85 |
| 2025/03/24 | 26,075 | 26,075 | 25,905 | 25,915 | -160 | -0.6% | 15 |
| 2025/03/21 | 25,900 | 26,170 | 25,900 | 26,075 | ±0 | ±0% | 226 |
| 2025/03/19 | 25,940 | 26,160 | 25,900 | 26,075 | +195 | +0.8% | 387 |
| 2025/03/18 | 25,880 | 25,955 | 25,810 | 25,880 | +340 | +1.3% | 336 |
| 2025/03/17 | 25,390 | 25,795 | 25,390 | 25,540 | +260 | +1% | 180 |
| 2025/03/14 | 24,980 | 25,280 | 24,980 | 25,280 | +235 | +0.9% | 163 |
| 2025/03/13 | 25,160 | 25,300 | 25,045 | 25,045 | -10 | ±0% | 288 |
| 2025/03/12 | 24,800 | 25,115 | 24,800 | 25,055 | +175 | +0.7% | 435 |
| 2025/03/11 | 24,760 | 24,880 | 24,360 | 24,880 | -190 | -0.8% | 276 |
| 2025/03/10 | 25,155 | 25,395 | 25,010 | 25,070 | -30 | -0.1% | 915 |
1～
50
件表示中 / 2759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
