ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

28,635 +80 (+0.28%)

株価：2025/08/25 11:09 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
2023/10/19	21,140	21,220	21,045	21,080	-380	-1.8%	301
2023/10/18	21,455	21,460	21,350	21,460	+75	+0.4%	263
2023/10/17	21,445	21,550	21,385	21,385	+220	+1%	156
2023/10/16	21,390	21,400	21,165	21,165	-515	-2.4%	7,648
2023/10/13	21,710	21,765	21,505	21,680	-170	-0.8%	221
2023/10/12	21,590	21,870	21,590	21,850	+275	+1.3%	689
2023/10/11	21,565	21,610	21,565	21,575	+20	+0.1%	237
2023/10/10	21,305	21,600	21,305	21,555	+410	+1.9%	110
2023/10/06	21,085	21,200	21,035	21,145	+60	+0.3%	79
2023/10/05	20,835	21,100	20,750	21,085	+85	+0.4%	837
2023/10/04	20,925	21,000	20,680	21,000	-230	-1.1%	1,556
2023/10/03	21,500	21,500	21,180	21,230	-320	-1.5%	2,283
2023/10/02	21,700	21,940	21,550	21,550	-100	-0.5%	1,806
2023/09/29	21,905	21,905	21,550	21,650	-175	-0.8%	1,304
2023/09/28	21,905	21,995	21,690	21,825	-80	-0.4%	114
2023/09/27	21,760	21,905	21,660	21,905	-30	-0.1%	251
2023/09/26	22,005	22,005	21,885	21,935	-105	-0.5%	269
2023/09/25	21,970	22,040	21,930	22,040	+55	+0.3%	158
2023/09/22	21,785	21,985	21,750	21,985	±0	±0%	4,030
2023/09/21	22,145	22,210	21,985	21,985	-230	-1%	221
2023/09/20	22,405	22,450	22,215	22,215	-185	-0.8%	678
2023/09/19	22,300	22,440	22,300	22,400	-100	-0.4%	449
2023/09/15	22,440	22,525	22,365	22,500	+235	+1.1%	2,328
2023/09/14	22,040	22,265	22,040	22,265	+280	+1.3%	550
2023/09/13	21,995	22,030	21,940	21,985	-5	±0%	365
2023/09/12	21,950	21,990	21,845	21,990	+180	+0.8%	1,227
2023/09/11	21,890	21,950	21,775	21,810	-40	-0.2%	794
2023/09/08	22,000	22,015	21,800	21,850	-220	-1%	1,257
2023/09/07	22,100	22,185	22,025	22,070	-110	-0.5%	812
2023/09/06	22,060	22,180	22,060	22,180	+210	+1%	441
2023/09/05	21,970	22,000	21,880	21,970	+10	±0%	379
2023/09/04	21,835	21,960	21,755	21,960	+210	+1%	355
2023/09/01	21,515	21,810	21,515	21,750	+165	+0.8%	258
2023/08/31	21,430	21,645	21,430	21,585	+135	+0.6%	3,161
2023/08/30	21,435	21,535	21,435	21,450	+115	+0.5%	4,129
2023/08/29	21,365	21,420	21,305	21,335	±0	±0%	947
2023/08/28	21,155	21,335	21,150	21,335	+325	+1.5%	69
2023/08/25	20,950	21,050	20,950	21,010	-215	-1%	232
2023/08/24	21,100	21,225	21,100	21,225	+125	+0.6%	38
2023/08/23	20,895	21,100	20,895	21,100	+105	+0.5%	161
2023/08/22	20,845	20,995	20,845	20,995	+210	+1%	64
2023/08/21	20,775	20,850	20,700	20,785	+45	+0.2%	65
2023/08/18	20,665	20,790	20,635	20,740	-115	-0.6%	124
2023/08/17	20,885	20,885	20,630	20,855	-120	-0.6%	2,288
2023/08/16	20,995	21,070	20,950	20,975	-245	-1.2%	174
2023/08/15	21,260	21,300	21,210	21,220	+55	+0.3%	886
2023/08/14	21,335	21,445	21,100	21,165	-180	-0.8%	1,470
2023/08/10	21,120	21,345	21,100	21,345	+145	+0.7%	333
2023/08/09	21,220	21,220	21,110	21,200	-55	-0.3%	608
2023/08/08	21,280	21,330	21,195	21,255	+100	+0.5%	333

451～ 500 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。

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	28,635円	-	-	-	-	-	-
ｉＳ２２５	4,432円	-	-	-	-	-	-
日本ビルＦ	144,200円	-5.4%	-19.2%	3.36%	65.54倍	1.75倍	-
ＪＲＥ	128,900円	-4.4%	-10.9%	3.90%	52.02倍	1.69倍	-
金ＥＴＦ	46,160円	-	-	-	-	-	-