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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 16,375 | 16,530 | 16,230 | 16,255 | -340 | -2% | 1,781 |
| 2022/03/07 | 16,900 | 16,900 | 16,435 | 16,595 | -425 | -2.5% | 2,174 |
| 2022/03/04 | 17,250 | 17,250 | 16,935 | 17,020 | -330 | -1.9% | 2,239 |
| 2022/03/03 | 17,370 | 17,405 | 17,300 | 17,350 | +195 | +1.1% | 151 |
| 2022/03/02 | 17,245 | 17,255 | 17,125 | 17,155 | -330 | -1.9% | 2,108 |
| 2022/03/01 | 17,560 | 17,600 | 17,485 | 17,485 | +105 | +0.6% | 257 |
| 2022/02/28 | 17,355 | 17,400 | 17,225 | 17,380 | +90 | +0.5% | 133 |
| 2022/02/25 | 17,155 | 17,295 | 17,155 | 17,290 | +160 | +0.9% | 1,451 |
| 2022/02/24 | 17,250 | 17,290 | 17,010 | 17,130 | -220 | -1.3% | 2,908 |
| 2022/02/22 | 17,370 | 17,450 | 17,240 | 17,350 | -255 | -1.4% | 4,136 |
| 2022/02/21 | 17,500 | 17,770 | 17,400 | 17,605 | -165 | -0.9% | 2,511 |
| 2022/02/18 | 17,615 | 17,770 | 17,565 | 17,770 | -25 | -0.1% | 3,556 |
| 2022/02/17 | 17,850 | 17,890 | 17,795 | 17,795 | -135 | -0.8% | 175 |
| 2022/02/16 | 17,905 | 17,950 | 17,870 | 17,930 | +295 | +1.7% | 1,493 |
| 2022/02/15 | 18,000 | 18,000 | 17,570 | 17,635 | -150 | -0.8% | 432 |
| 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 |
851～
900
件表示中 / 2825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。
市場注目の銘柄
チャート関連のコラム
