ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

26,525 +60 (+0.23%)

株価：2025/07/09 10:15 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
2022/11/14	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
2022/09/26	17,400	17,630	17,115	17,360	-265	-1.5%	3,973
2022/09/22	17,535	17,635	17,500	17,625	-35	-0.2%	248
2022/09/21	17,790	17,800	17,660	17,660	-250	-1.4%	251
2022/09/20	17,935	17,985	17,875	17,910	+60	+0.3%	50
2022/09/16	17,865	17,865	17,805	17,850	-90	-0.5%	108
2022/09/15	17,985	17,995	17,930	17,940	-160	-0.9%	293
2022/09/14	17,935	18,100	17,855	18,100	-175	-1%	1,353
2022/09/13	18,305	18,320	18,275	18,275	+35	+0.2%	3,551
2022/09/12	18,200	18,310	18,200	18,240	+70	+0.4%	744
2022/09/09	18,060	18,180	18,060	18,170	+105	+0.6%	603
2022/09/08	17,720	18,065	17,720	18,065	+380	+2.1%	83
2022/09/07	17,715	17,720	17,600	17,685	-100	-0.6%	128
2022/09/06	17,750	17,860	17,750	17,785	+40	+0.2%	7
2022/09/05	17,735	17,810	17,725	17,745	±0	±0%	174
2022/09/02	17,865	17,865	17,700	17,745	-70	-0.4%	137
2022/09/01	17,715	17,980	17,715	17,815	-215	-1.2%	164
2022/08/31	17,980	18,085	17,970	18,030	-90	-0.5%	288

651～ 700 件表示中 / 2793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	26,525円	-	-	-	-	-	-
日本ビルＦ	129,000円	-0.4%	0.0%	3.72%	48.43倍	1.57倍	-
金ＥＴＦ	45,050円	-	-	-	-	-	-
ＪＲＥ	116,100円	-4.4%	-10.9%	4.33%	46.85倍	1.52倍	-
都市ファント	105,000円	+1.4%	-2.1%	5.28%	38.95倍	1.17倍	-