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
2023/05/09	19,350	19,545	19,350	19,510	+235	+1.2%	524
2023/05/08	19,350	19,375	19,260	19,275	-75	-0.4%	232
2023/05/02	19,400	19,400	19,285	19,350	±0	±0%	1,876
2023/05/01	19,240	19,365	19,240	19,350	+240	+1.3%	1,825
2023/04/28	18,500	19,115	18,500	19,110	+210	+1.1%	3,945
2023/04/27	18,800	18,900	18,800	18,900	+45	+0.2%	347
2023/04/26	18,945	18,945	18,815	18,855	-185	-1%	643
2023/04/25	19,095	19,155	19,040	19,040	+30	+0.2%	340
2023/04/24	18,955	19,050	18,955	19,010	+60	+0.3%	230
2023/04/21	19,000	19,040	18,950	18,950	-100	-0.5%	135
2023/04/20	18,985	19,050	18,950	19,050	+15	+0.1%	359
2023/04/19	19,030	19,080	18,960	19,035	+5	±0%	349
2023/04/18	18,970	19,075	18,970	19,030	+130	+0.7%	399
2023/04/17	18,835	18,905	18,835	18,900	+70	+0.4%	263
2023/04/14	18,850	18,860	18,780	18,830	+105	+0.6%	335
2023/04/13	18,650	18,740	18,650	18,725	+25	+0.1%	303
2023/04/12	18,675	18,735	18,675	18,700	+110	+0.6%	59
2023/04/11	18,560	18,640	18,560	18,590	+190	+1%	234
2023/04/10	18,400	18,450	18,395	18,400	+90	+0.5%	81
2023/04/07	18,305	18,385	18,285	18,310	+20	+0.1%	23
2023/04/06	18,335	18,350	18,275	18,290	-200	-1.1%	368
2023/04/05	18,700	18,720	18,490	18,490	-360	-1.9%	641
2023/04/04	18,760	18,880	18,760	18,850	+50	+0.3%	151
2023/04/03	18,750	18,850	18,730	18,800	+60	+0.3%	401
2023/03/31	18,495	18,740	18,495	18,740	+245	+1.3%	702
2023/03/30	18,470	18,510	18,320	18,495	+150	+0.8%	69
2023/03/29	18,215	18,355	18,180	18,345	+175	+1%	619
2023/03/28	18,065	18,200	18,065	18,170	+70	+0.4%	234
2023/03/27	18,095	18,100	18,050	18,100	+90	+0.5%	133
2023/03/24	18,005	18,050	17,950	18,010	-40	-0.2%	194
2023/03/23	17,960	18,050	17,925	18,050	-5	±0%	157
2023/03/22	18,090	18,150	18,055	18,055	+255	+1.4%	242
2023/03/20	17,970	18,050	17,800	17,800	-280	-1.5%	478
2023/03/17	17,950	18,080	17,950	18,080	+230	+1.3%	149
2023/03/16	17,705	17,850	17,610	17,850	-150	-0.8%	1,020
2023/03/15	18,190	18,190	18,000	18,000	+30	+0.2%	149
2023/03/14	18,200	18,200	17,860	17,970	-480	-2.6%	1,266
2023/03/13	18,560	18,570	18,340	18,450	-285	-1.5%	788
2023/03/10	18,860	18,935	18,720	18,735	-335	-1.8%	950
2023/03/09	19,000	19,080	18,975	19,070	+140	+0.7%	259
2023/03/08	18,800	18,930	18,800	18,930	+85	+0.5%	4,177
2023/03/07	18,750	18,865	18,750	18,845	+85	+0.5%	294
2023/03/06	18,600	18,800	18,600	18,760	+155	+0.8%	1,176
2023/03/03	18,400	18,625	18,400	18,605	+225	+1.2%	2,094
2023/03/02	18,355	18,455	18,350	18,380	+10	+0.1%	470
2023/03/01	18,365	18,370	18,325	18,370	+55	+0.3%	83
2023/02/28	18,350	18,440	18,315	18,315	-35	-0.2%	58
2023/02/27	18,265	18,350	18,265	18,350	+85	+0.5%	147
2023/02/24	18,200	18,330	18,190	18,265	+35	+0.2%	607
2023/02/22	18,350	18,350	18,200	18,230	-170	-0.9%	596

501～ 550 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	-	-	-	-	-	-