ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

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
2023/07/19	21,100	21,150	21,050	21,150	+210	+1%	460
2023/07/18	20,785	21,000	20,785	20,940	+130	+0.6%	689
2023/07/14	20,915	20,915	20,710	20,810	-30	-0.1%	1,224
2023/07/13	20,660	20,865	20,600	20,840	-40	-0.2%	2,494
2023/07/12	21,050	21,050	20,800	20,880	-160	-0.8%	2,833
2023/07/11	21,135	21,190	20,950	21,040	-10	±0%	1,869
2023/07/10	21,185	21,235	21,030	21,050	-135	-0.6%	1,544
2023/07/07	21,200	21,355	21,120	21,185	-210	-1%	594
2023/07/06	21,545	21,565	21,315	21,395	-265	-1.2%	979
2023/07/05	21,580	21,710	21,505	21,660	-30	-0.1%	22
2023/07/04	21,670	21,725	21,645	21,690	-120	-0.6%	428
2023/07/03	21,660	21,840	21,660	21,810	+300	+1.4%	318
2023/06/30	21,555	21,555	21,400	21,510	-75	-0.3%	132
2023/06/29	21,640	21,725	21,585	21,585	+15	+0.1%	560
2023/06/28	21,310	21,570	21,310	21,570	+415	+2%	653
2023/06/27	21,130	21,155	21,050	21,155	-155	-0.7%	18
2023/06/26	21,200	21,345	21,080	21,310	-10	±0%	68
2023/06/23	21,700	21,700	21,230	21,320	-295	-1.4%	2,011
2023/06/22	21,615	21,780	21,615	21,615	-35	-0.2%	843
2023/06/21	21,390	21,650	21,380	21,650	+225	+1.1%	689
2023/06/20	21,505	21,550	21,380	21,425	-145	-0.7%	606
2023/06/19	21,750	21,750	21,495	21,570	-130	-0.6%	798
2023/06/16	21,600	21,700	21,470	21,700	+70	+0.3%	1,250
2023/06/15	21,615	21,750	21,590	21,630	-10	±0%	513
2023/06/14	21,405	21,690	21,405	21,640	+330	+1.5%	760
2023/06/13	21,150	21,400	21,070	21,310	+240	+1.1%	197
2023/06/12	21,010	21,105	21,000	21,070	+90	+0.4%	315
2023/06/09	20,755	20,980	20,755	20,980	+350	+1.7%	252
2023/06/08	20,730	20,800	20,500	20,630	-160	-0.8%	1,647
2023/06/07	21,175	21,185	20,775	20,790	-245	-1.2%	370
2023/06/06	20,690	21,080	20,690	21,035	+165	+0.8%	547
2023/06/05	20,760	20,870	20,735	20,870	+400	+2%	991
2023/06/02	20,315	20,500	20,315	20,470	+260	+1.3%	582
2023/06/01	19,935	20,210	19,935	20,210	+230	+1.2%	293
2023/05/31	20,120	20,170	19,980	19,980	-275	-1.4%	268
2023/05/30	20,225	20,300	20,145	20,255	-20	-0.1%	90
2023/05/29	20,425	20,425	20,270	20,275	+160	+0.8%	299
2023/05/26	20,115	20,210	20,115	20,115	±0	±0%	146
2023/05/25	20,130	20,190	20,100	20,115	-85	-0.4%	65
2023/05/24	20,160	20,245	20,130	20,200	-90	-0.4%	331
2023/05/23	20,410	20,495	20,205	20,290	-45	-0.2%	1,064
2023/05/22	20,180	20,350	20,170	20,335	+135	+0.7%	398
2023/05/19	20,195	20,300	20,195	20,200	+15	+0.1%	357
2023/05/18	20,090	20,190	20,065	20,185	+250	+1.3%	785
2023/05/17	19,880	19,950	19,850	19,935	+110	+0.6%	408
2023/05/16	19,825	19,865	19,770	19,825	+145	+0.7%	894
2023/05/15	19,635	19,700	19,610	19,680	+160	+0.8%	402
2023/05/12	19,500	19,520	19,390	19,520	+130	+0.7%	7,095
2023/05/11	19,400	19,435	19,375	19,390	-10	-0.1%	514
2023/05/10	19,550	19,550	19,400	19,400	-110	-0.6%	328

451～ 500 件表示中 / 2760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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＭＸＳ４００	25,725円	-	-	-	-	-	-
日本ビルＦ	130,400円	-0.4%	0.0%	3.68%	48.95倍	1.56倍	-
金ＥＴＦ	44,450円	-	-	-	-	-	-
ＪＲＥ	114,900円	-4.4%	-10.9%	4.37%	46.37倍	1.51倍	-
純金信託	14,435円	-	-	-	-	-	-