ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

25,725 +195 (+0.76%)

株価：2025/05/23 15:17 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
2022/02/14	17,895	17,980	17,630	17,785	-295	-1.6%	1,406
2022/02/10	18,130	18,130	17,970	18,080	+105	+0.6%	515
2022/02/09	17,890	18,000	17,890	17,975	+180	+1%	85
2022/02/08	17,830	17,875	17,780	17,795	±0	±0%	8,361
2022/02/07	17,790	17,795	17,630	17,795	+5	±0%	2,310
2022/02/04	17,605	17,795	17,600	17,790	+130	+0.7%	1,398
2022/02/03	17,795	17,795	17,660	17,660	-145	-0.8%	3,622
2022/02/02	17,580	17,830	17,580	17,805	+355	+2%	2,465
2022/02/01	17,610	17,680	17,450	17,450	-80	-0.5%	1,396
2022/01/31	17,500	17,540	17,215	17,530	+175	+1%	2,167
2022/01/28	17,500	17,500	17,120	17,355	+5	±0%	281
2022/01/27	17,735	17,750	17,020	17,350	-385	-2.2%	775
2022/01/26	17,840	17,840	17,410	17,735	-105	-0.6%	270
2022/01/25	17,845	17,845	17,445	17,840	-10	-0.1%	551
2022/01/24	17,700	17,865	17,580	17,850	+80	+0.5%	663
2022/01/21	17,660	17,990	17,550	17,770	-230	-1.3%	1,799
2022/01/20	18,330	18,330	17,610	18,000	+70	+0.4%	1,490
2022/01/19	18,100	18,100	17,670	17,930	-305	-1.7%	2,055
2022/01/18	18,350	18,470	18,180	18,235	-115	-0.6%	1,475
2022/01/17	18,390	18,470	18,300	18,350	+20	+0.1%	1,166
2022/01/14	18,480	18,485	18,080	18,330	-155	-0.8%	3,777
2022/01/13	18,600	18,620	18,480	18,485	-340	-1.8%	2,441
2022/01/12	18,700	18,825	18,655	18,825	+305	+1.6%	3,088
2022/01/11	18,625	18,625	18,385	18,520	-105	-0.6%	1,579
2022/01/07	18,670	18,780	18,490	18,625	-20	-0.1%	306
2022/01/06	19,050	19,050	18,630	18,645	-375	-2%	6,401
2022/01/05	18,900	19,025	18,900	19,020	+80	+0.4%	1,651
2022/01/04	18,770	18,950	18,700	18,940	+240	+1.3%	3,685
2021/12/30	18,745	18,745	18,545	18,700	+110	+0.6%	1,634
2021/12/29	18,630	18,770	18,590	18,590	-120	-0.6%	1,702
2021/12/28	18,590	18,710	18,575	18,710	+260	+1.4%	3,327
2021/12/27	18,540	18,540	18,450	18,450	-85	-0.5%	1,423
2021/12/24	18,650	18,650	18,520	18,535	+15	+0.1%	1,181
2021/12/23	18,460	18,520	18,440	18,520	+160	+0.9%	1,233
2021/12/22	18,400	18,450	18,355	18,360	-90	-0.5%	2,854
2021/12/21	18,310	18,495	18,275	18,450	+330	+1.8%	1,181
2021/12/20	18,505	18,690	18,090	18,120	-370	-2%	2,620
2021/12/17	18,750	18,790	18,470	18,490	-280	-1.5%	3,544
2021/12/16	18,700	18,770	18,645	18,770	+265	+1.4%	2,976
2021/12/15	18,410	18,510	18,410	18,505	+95	+0.5%	1,170
2021/12/14	18,455	18,490	18,350	18,410	-45	-0.2%	1,187
2021/12/13	18,530	18,570	18,455	18,455	+45	+0.2%	2,288
2021/12/10	18,535	18,550	18,395	18,410	-140	-0.8%	2,332
2021/12/09	18,850	18,850	18,550	18,550	-90	-0.5%	3,291
2021/12/08	18,845	18,845	18,585	18,640	+70	+0.4%	1,213
2021/12/07	18,420	18,570	18,180	18,570	+390	+2.1%	5,744
2021/12/06	18,220	18,260	18,095	18,180	-50	-0.3%	1,270
2021/12/03	18,240	18,240	17,960	18,230	+140	+0.8%	1,588
2021/12/02	17,990	18,345	17,950	18,090	-70	-0.4%	5,984
2021/12/01	18,210	18,360	17,870	18,160	-45	-0.2%	5,842

801～ 850 件表示中 / 2760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	25,725円	-	-	-	-	-	-
日本ビルＦ	130,400円	-0.4%	0.0%	3.68%	48.95倍	1.56倍	-
金ＥＴＦ	44,450円	-	-	-	-	-	-
ＪＲＥ	114,900円	-4.4%	-10.9%	4.37%	46.37倍	1.51倍	-
純金信託	14,435円	-	-	-	-	-	-