ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

28,575 +20 (+0.07%)

株価：2025/08/25 15:30 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
2023/05/29	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
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

551～ 600 件表示中 / 2824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	28,575円	-	-	-	-	-	-
ｉＳ２２５	4,424円	-	-	-	-	-	-
日本ビルＦ	144,200円	-5.4%	-19.2%	3.36%	65.55倍	1.75倍	-
ＪＲＥ	129,600円	-4.4%	-10.9%	3.88%	52.30倍	1.70倍	-
金ＥＴＦ	46,130円	-	-	-	-	-	-