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
2022/06/17	17,085	17,420	16,950	17,420	+35	+0.2%	2,211
2022/06/16	17,305	17,630	17,305	17,385	+75	+0.4%	822
2022/06/15	17,420	17,460	17,305	17,310	-210	-1.2%	1,208
2022/06/14	17,430	17,520	17,390	17,520	-215	-1.2%	780
2022/06/13	17,770	17,940	17,680	17,735	-410	-2.3%	1,712
2022/06/10	18,450	18,450	18,125	18,145	-295	-1.6%	715
2022/06/09	18,320	18,440	18,320	18,440	+80	+0.4%	621
2022/06/08	18,250	18,365	18,250	18,360	+225	+1.2%	641
2022/06/07	18,170	18,220	18,130	18,135	+5	±0%	687
2022/06/06	17,905	18,130	17,905	18,130	+130	+0.7%	792
2022/06/03	18,050	18,080	17,970	18,000	+50	+0.3%	582
2022/06/02	17,865	17,985	17,865	17,950	-105	-0.6%	714
2022/06/01	17,830	18,070	17,830	18,055	+225	+1.3%	598
2022/05/31	17,925	17,940	17,830	17,830	-140	-0.8%	1,169
2022/05/30	17,765	17,970	17,765	17,970	+380	+2.2%	192
2022/05/27	17,625	17,750	17,590	17,590	+55	+0.3%	173
2022/05/26	17,545	17,665	17,535	17,535	-60	-0.3%	27
2022/05/25	17,560	17,595	17,490	17,595	+5	±0%	1,162
2022/05/24	17,690	17,695	17,590	17,590	-50	-0.3%	976
2022/05/23	17,605	17,705	17,605	17,640	+110	+0.6%	76
2022/05/20	17,380	17,530	17,380	17,530	+250	+1.4%	223
2022/05/19	17,210	17,370	17,180	17,280	-255	-1.5%	866
2022/05/18	17,550	17,650	17,535	17,535	+110	+0.6%	435
2022/05/17	17,445	17,445	17,390	17,425	-70	-0.4%	15
2022/05/16	17,500	17,560	17,335	17,495	+115	+0.7%	229
2022/05/13	17,250	17,435	17,215	17,380	-95	-0.5%	412
2022/05/12	17,130	17,475	17,055	17,475	+185	+1.1%	1,479
2022/05/11	17,285	17,320	17,200	17,290	-95	-0.5%	670
2022/05/10	17,330	17,520	17,160	17,385	-115	-0.7%	1,842
2022/05/09	17,690	17,720	17,500	17,500	-345	-1.9%	1,779
2022/05/06	17,735	17,880	17,630	17,845	+135	+0.8%	267
2022/05/02	17,780	17,810	17,645	17,710	+190	+1.1%	208
2022/04/28	17,360	17,720	17,360	17,520	+275	+1.6%	117
2022/04/27	17,280	17,355	17,195	17,245	-315	-1.8%	1,509
2022/04/26	17,535	17,600	17,500	17,560	+25	+0.1%	1,170
2022/04/25	17,500	17,580	17,380	17,535	-245	-1.4%	2,134
2022/04/22	17,665	17,785	17,665	17,780	-145	-0.8%	2,122
2022/04/21	17,900	17,990	17,900	17,925	+150	+0.8%	212
2022/04/20	17,660	17,895	17,660	17,775	+115	+0.7%	332
2022/04/19	17,640	17,680	17,600	17,660	+140	+0.8%	138
2022/04/18	17,555	17,555	17,370	17,520	-95	-0.5%	1,473
2022/04/15	17,635	17,720	17,560	17,615	-95	-0.5%	182
2022/04/14	17,675	17,790	17,675	17,710	+100	+0.6%	354
2022/04/13	17,360	17,630	17,360	17,610	+210	+1.2%	311
2022/04/12	17,500	17,520	17,360	17,400	-210	-1.2%	1,353
2022/04/11	17,660	17,690	17,560	17,610	-75	-0.4%	1,355
2022/04/08	17,580	17,745	17,570	17,685	+110	+0.6%	140
2022/04/07	17,695	17,710	17,520	17,575	-335	-1.9%	3,897
2022/04/06	18,025	18,025	17,895	17,910	-220	-1.2%	213
2022/04/05	18,300	18,350	18,100	18,130	-95	-0.5%	109

751～ 800 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	-