28,555
+130 (+0.46%)
株価：2025/08/22 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 28,530 | 28,555 | 28,400 | 28,555 | +130 | +0.5% | 100 |
| 2025/08/21 | 28,520 | 28,520 | 28,370 | 28,425 | -175 | -0.6% | 2,729 |
| 2025/08/20 | 28,635 | 28,690 | 28,580 | 28,600 | -135 | -0.5% | 962 |
| 2025/08/19 | 28,805 | 28,805 | 28,675 | 28,735 | +40 | +0.1% | 372 |
| 2025/08/18 | 28,645 | 28,840 | 28,645 | 28,695 | +115 | +0.4% | 596 |
| 2025/08/15 | 28,330 | 28,615 | 28,330 | 28,580 | +320 | +1.1% | 261 |
| 2025/08/14 | 28,460 | 28,460 | 28,190 | 28,260 | -280 | -1% | 616 |
| 2025/08/13 | 28,495 | 28,650 | 28,445 | 28,540 | +265 | +0.9% | 927 |
| 2025/08/12 | 28,105 | 28,475 | 28,105 | 28,275 | +345 | +1.2% | 804 |
| 2025/08/08 | 27,740 | 28,055 | 27,740 | 27,930 | +285 | +1% | 3,757 |
| 2025/08/07 | 27,385 | 27,700 | 27,385 | 27,645 | +180 | +0.7% | 2,289 |
| 2025/08/06 | 27,170 | 27,465 | 27,145 | 27,465 | +250 | +0.9% | 909 |
| 2025/08/05 | 27,135 | 27,215 | 27,080 | 27,215 | +215 | +0.8% | 1,047 |
| 2025/08/04 | 26,695 | 27,000 | 26,695 | 27,000 | -390 | -1.4% | 262 |
| 2025/08/01 | 27,020 | 27,435 | 27,020 | 27,390 | +190 | +0.7% | 1,378 |
| 2025/07/31 | 26,990 | 27,200 | 26,990 | 27,200 | +220 | +0.8% | 1,255 |
| 2025/07/30 | 26,950 | 26,980 | 26,870 | 26,980 | +110 | +0.4% | 303 |
| 2025/07/29 | 26,940 | 26,940 | 26,825 | 26,870 | -255 | -0.9% | 79 |
| 2025/07/28 | 27,260 | 27,260 | 27,125 | 27,125 | -110 | -0.4% | 105 |
| 2025/07/25 | 27,445 | 27,445 | 27,235 | 27,235 | -215 | -0.8% | 2,296 |
| 2025/07/24 | 27,370 | 27,610 | 27,330 | 27,450 | +300 | +1.1% | 3,817 |
| 2025/07/23 | 26,610 | 27,150 | 26,610 | 27,150 | +905 | +3.4% | 2,266 |
| 2025/07/22 | 26,270 | 26,460 | 26,115 | 26,245 | ±0 | ±0% | 1,104 |
| 2025/07/18 | 26,395 | 26,395 | 26,245 | 26,245 | -65 | -0.2% | 223 |
| 2025/07/17 | 26,075 | 26,340 | 26,075 | 26,310 | +140 | +0.5% | 1,934 |
| 2025/07/16 | 26,205 | 26,220 | 26,115 | 26,170 | -25 | -0.1% | 2,960 |
| 2025/07/15 | 26,265 | 26,330 | 26,150 | 26,195 | -355 | -1.3% | 2,591 |
| 2025/07/14 | 26,415 | 26,610 | 26,400 | 26,550 | +85 | +0.3% | 6,350 |
| 2025/07/11 | 26,450 | 26,680 | 26,450 | 26,465 | +90 | +0.3% | 1,442 |
| 2025/07/10 | 26,540 | 26,540 | 26,350 | 26,375 | -150 | -0.6% | 104 |
| 2025/07/09 | 26,625 | 26,630 | 26,485 | 26,525 | +60 | +0.2% | 5 |
| 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 |
1～
50
件表示中 / 2823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
