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
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
2022/08/30	18,015	18,150	18,015	18,120	+205	+1.1%	421
2022/08/29	17,890	17,915	17,775	17,915	-215	-1.2%	461
2022/08/26	18,295	18,320	18,130	18,130	+25	+0.1%	57
2022/08/25	18,185	18,215	18,105	18,105	+20	+0.1%	3,832
2022/08/24	18,150	18,200	18,070	18,085	-65	-0.4%	53
2022/08/23	18,210	18,230	18,150	18,150	-150	-0.8%	143
2022/08/22	18,240	18,360	18,060	18,300	-60	-0.3%	360
2022/08/19	18,445	18,445	18,350	18,360	±0	±0%	98
2022/08/18	18,370	18,410	18,330	18,360	-110	-0.6%	55
2022/08/17	18,270	18,475	18,255	18,470	+200	+1.1%	1,511
2022/08/16	18,290	18,290	18,250	18,270	+5	±0%	185
2022/08/15	18,030	18,290	18,030	18,265	+245	+1.4%	605
2022/08/12	17,945	18,205	17,945	18,020	+240	+1.3%	821
2022/08/10	17,825	17,825	17,700	17,780	-55	-0.3%	55
2022/08/09	17,900	17,950	17,820	17,835	-110	-0.6%	247
2022/08/08	17,760	17,945	17,760	17,945	+45	+0.3%	52
2022/08/05	17,755	17,900	17,750	17,900	+125	+0.7%	72
2022/08/04	17,850	17,850	17,745	17,775	+30	+0.2%	30
2022/08/03	17,720	17,745	17,720	17,745	+50	+0.3%	52

701～ 750 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	-	-	-	-	-	-