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
2023/03/14	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
2023/02/21	18,360	18,455	18,360	18,400	-50	-0.3%	653
2023/02/20	18,400	18,450	18,380	18,450	+100	+0.5%	173
2023/02/17	18,380	18,440	18,350	18,350	-115	-0.6%	754
2023/02/16	18,290	18,465	18,290	18,465	+205	+1.1%	10,481
2023/02/15	18,380	18,480	18,260	18,260	-100	-0.5%	515
2023/02/14	18,355	18,415	18,330	18,360	+160	+0.9%	282
2023/02/13	18,340	18,350	18,200	18,200	-100	-0.5%	531
2023/02/10	18,205	18,450	18,205	18,300	-30	-0.2%	10,822
2023/02/09	18,255	18,330	18,250	18,330	+50	+0.3%	358
2023/02/08	18,325	18,340	18,265	18,280	-40	-0.2%	22
2023/02/07	18,255	18,385	18,255	18,320	+65	+0.4%	611
2023/02/06	18,120	18,350	18,120	18,255	+140	+0.8%	592
2023/02/03	18,125	18,215	18,115	18,115	-35	-0.2%	5,229
2023/02/02	18,200	18,200	18,070	18,150	-50	-0.3%	201
2023/02/01	18,225	18,320	18,155	18,200	-25	-0.1%	226
2023/01/31	18,275	18,350	18,200	18,225	-50	-0.3%	487
2023/01/30	18,245	18,315	18,245	18,275	-5	±0%	262
2023/01/27	18,330	18,335	18,275	18,280	+10	+0.1%	17,975
2023/01/26	18,255	18,325	18,250	18,270	-25	-0.1%	750
2023/01/25	18,155	18,315	18,155	18,295	+130	+0.7%	279
2023/01/24	18,005	18,220	18,005	18,165	+195	+1.1%	452
2023/01/23	17,820	17,970	17,820	17,970	+220	+1.2%	176
2023/01/20	17,640	17,750	17,640	17,750	+30	+0.2%	126
2023/01/19	17,665	17,760	17,665	17,720	-120	-0.7%	136
2023/01/18	17,515	17,890	17,515	17,840	+270	+1.5%	513
2023/01/17	17,400	17,580	17,400	17,570	+135	+0.8%	179
2023/01/16	17,485	17,550	17,405	17,435	-175	-1%	4,564
2023/01/13	17,615	17,685	17,575	17,610	-240	-1.3%	491
2023/01/12	17,775	17,865	17,745	17,850	+145	+0.8%	4,511
2023/01/11	17,620	17,760	17,620	17,705	+115	+0.7%	371
2023/01/10	17,600	17,655	17,580	17,590	+65	+0.4%	3,717
2023/01/06	17,400	17,570	17,400	17,525	+70	+0.4%	55
2023/01/05	17,405	17,485	17,405	17,455	+10	+0.1%	782
2023/01/04	17,585	17,585	17,395	17,445	-210	-1.2%	4,838
2022/12/30	17,700	17,790	17,655	17,655	-45	-0.3%	471
2022/12/29	17,705	17,705	17,590	17,700	-135	-0.8%	1,608

601～ 650 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	-	-	-	-	-	-