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
2022/08/02	17,925	17,925	17,660	17,695	-325	-1.8%	136
2022/08/01	17,860	18,020	17,820	18,020	+160	+0.9%	242
2022/07/29	17,920	17,920	17,820	17,860	-95	-0.5%	15
2022/07/28	18,030	18,030	17,900	17,955	+35	+0.2%	57
2022/07/27	17,810	17,920	17,810	17,920	-180	-1%	77
2022/07/26	17,920	18,100	17,860	18,100	+200	+1.1%	338
2022/07/25	17,900	17,960	17,825	17,900	-110	-0.6%	48
2022/07/22	17,960	18,010	17,860	18,010	+60	+0.3%	782
2022/07/21	17,815	17,950	17,815	17,950	+50	+0.3%	126
2022/07/20	17,580	17,900	17,580	17,900	+390	+2.2%	593
2022/07/19	17,545	17,555	17,435	17,510	+115	+0.7%	24
2022/07/15	17,470	17,470	17,395	17,395	-95	-0.5%	226
2022/07/14	17,320	17,525	17,280	17,490	-305	-1.7%	121
2022/07/13	17,650	17,930	17,590	17,795	-70	-0.4%	3,195
2022/07/12	17,800	17,865	17,555	17,865	+155	+0.9%	1,768
2022/07/11	17,720	17,950	17,710	17,710	±0	±0%	925
2022/07/08	17,540	17,800	17,510	17,710	+185	+1.1%	216
2022/07/07	17,460	17,560	17,330	17,525	+210	+1.2%	1,787
2022/07/06	17,305	17,400	17,255	17,315	-195	-1.1%	681
2022/07/05	17,405	17,560	17,405	17,510	+105	+0.6%	619
2022/07/04	17,320	17,415	17,300	17,405	+225	+1.3%	694
2022/07/01	17,455	17,480	17,115	17,180	-220	-1.3%	965
2022/06/30	17,615	17,615	17,400	17,400	-235	-1.3%	677
2022/06/29	17,650	17,680	17,630	17,635	-75	-0.4%	583
2022/06/28	17,580	17,710	17,580	17,710	+160	+0.9%	1,259
2022/06/27	17,425	17,550	17,425	17,550	+175	+1%	799
2022/06/24	17,220	17,405	17,200	17,375	+195	+1.1%	664
2022/06/23	17,200	17,310	17,180	17,180	-60	-0.3%	610
2022/06/22	17,400	17,400	17,240	17,240	-60	-0.3%	143
2022/06/21	17,155	17,310	17,090	17,300	±0	±0%	2,098
2022/06/20	17,420	17,420	16,830	17,300	-120	-0.7%	1,262
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

751～ 800 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	-	-	-	-	-	-