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 |
---|---|---|---|---|---|---|---|
2022/12/28 | 17,725 | 17,835 | 17,725 | 17,835 | +35 | +0.2% | 326 |
2022/12/27 | 17,740 | 17,855 | 17,740 | 17,800 | +40 | +0.2% | 780 |
2022/12/26 | 17,645 | 17,795 | 17,645 | 17,760 | +20 | +0.1% | 122 |
2022/12/23 | 17,705 | 17,765 | 17,625 | 17,740 | -75 | -0.4% | 231 |
2022/12/22 | 17,795 | 17,825 | 17,705 | 17,815 | +70 | +0.4% | 291 |
2022/12/21 | 17,800 | 17,850 | 17,700 | 17,745 | -55 | -0.3% | 1,079 |
2022/12/20 | 18,130 | 18,140 | 17,730 | 17,800 | -285 | -1.6% | 1,172 |
2022/12/19 | 18,140 | 18,155 | 18,065 | 18,085 | -85 | -0.5% | 1,428 |
2022/12/16 | 18,285 | 18,305 | 18,170 | 18,170 | -265 | -1.4% | 244 |
2022/12/15 | 18,475 | 18,480 | 18,435 | 18,435 | -50 | -0.3% | 560 |
2022/12/14 | 18,440 | 18,500 | 18,390 | 18,485 | +100 | +0.5% | 545 |
2022/12/13 | 18,400 | 18,430 | 18,340 | 18,385 | +70 | +0.4% | 11 |
2022/12/12 | 18,275 | 18,330 | 18,275 | 18,315 | +45 | +0.2% | 161 |
2022/12/09 | 18,130 | 18,350 | 18,130 | 18,270 | +140 | +0.8% | 344 |
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 |
651~
700
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。
市場注目の銘柄
チャート関連のコラム