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
2022/12/08	18,170	18,175	18,060	18,130	-90	-0.5%	169
2022/12/07	18,145	18,250	18,145	18,220	-40	-0.2%	92
2022/12/06	18,145	18,295	18,145	18,260	+65	+0.4%	26
2022/12/05	18,185	18,200	18,150	18,195	-125	-0.7%	67
2022/12/02	18,505	18,505	18,145	18,320	-230	-1.2%	609
2022/12/01	18,500	18,650	18,500	18,550	+50	+0.3%	335
2022/11/30	18,500	18,545	18,430	18,500	-85	-0.5%	355
2022/11/29	18,625	18,625	18,530	18,585	-90	-0.5%	97
2022/11/28	18,800	18,800	18,570	18,675	-105	-0.6%	202
2022/11/25	18,880	18,880	18,780	18,780	±0	±0%	59
2022/11/24	18,670	18,875	18,670	18,780	+150	+0.8%	615
2022/11/22	18,450	18,630	18,450	18,630	+280	+1.5%	3,528
2022/11/21	18,410	18,410	18,350	18,350	±0	±0%	17
2022/11/18	18,400	18,430	18,350	18,350	±0	±0%	2,014
2022/11/17	18,380	18,400	18,350	18,350	-10	-0.1%	104
2022/11/16	18,390	18,390	18,220	18,360	+60	+0.3%	2,100
2022/11/15	18,325	18,395	18,300	18,300	-50	-0.3%	2,063
2022/11/14	18,495	18,495	18,330	18,350	-140	-0.8%	271
2022/11/11	18,300	18,490	18,300	18,490	+455	+2.5%	1,822
2022/11/10	18,075	18,075	18,000	18,035	-125	-0.7%	608
2022/11/09	18,235	18,235	18,150	18,160	-90	-0.5%	291
2022/11/08	18,050	18,250	18,050	18,250	+250	+1.4%	826
2022/11/07	17,915	18,020	17,915	18,000	+210	+1.2%	192
2022/11/04	17,885	17,920	17,690	17,790	-260	-1.4%	531
2022/11/02	17,950	18,075	17,950	18,050	+45	+0.2%	454
2022/11/01	17,900	18,005	17,900	18,005	+135	+0.8%	204
2022/10/31	17,825	17,870	17,825	17,870	+180	+1%	15
2022/10/28	17,585	17,745	17,585	17,690	-80	-0.5%	65
2022/10/27	17,830	17,830	17,745	17,770	+25	+0.1%	68
2022/10/26	17,760	17,900	17,745	17,745	+95	+0.5%	121
2022/10/25	17,640	17,740	17,620	17,650	+110	+0.6%	46
2022/10/24	17,620	17,675	17,530	17,540	+50	+0.3%	980
2022/10/21	17,550	17,550	17,480	17,490	-90	-0.5%	98
2022/10/20	17,540	17,580	17,525	17,580	-20	-0.1%	526
2022/10/19	17,595	17,710	17,595	17,600	+5	±0%	122
2022/10/18	17,585	17,640	17,520	17,595	+165	+0.9%	38
2022/10/17	17,485	17,485	17,385	17,430	-145	-0.8%	99
2022/10/14	17,480	17,680	17,480	17,575	+360	+2.1%	525
2022/10/13	17,300	17,300	17,215	17,215	-85	-0.5%	28
2022/10/12	17,350	17,365	17,300	17,300	-95	-0.5%	59
2022/10/11	17,530	17,540	17,345	17,395	-335	-1.9%	275
2022/10/07	17,670	17,735	17,660	17,730	-195	-1.1%	44
2022/10/06	17,705	17,945	17,705	17,925	+140	+0.8%	296
2022/10/05	17,755	17,840	17,755	17,785	+85	+0.5%	239
2022/10/04	17,285	17,725	17,285	17,700	+480	+2.8%	299
2022/10/03	16,915	17,220	16,870	17,220	+220	+1.3%	446
2022/09/30	17,025	17,255	17,000	17,000	-325	-1.9%	263
2022/09/29	17,215	17,330	17,205	17,325	+295	+1.7%	289
2022/09/28	17,200	17,450	16,900	17,030	-190	-1.1%	1,139
2022/09/27	17,210	17,330	17,205	17,220	-140	-0.8%	311

601～ 650 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	-	-	-	-	-	-