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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/30 | 18,560 | 18,800 | 18,050 | 18,205 | -420 | -2.3% | 553 |
| 2021/11/29 | 18,840 | 18,840 | 18,250 | 18,625 | -215 | -1.1% | 2,251 |
| 2021/11/26 | 18,800 | 18,840 | 18,420 | 18,840 | -40 | -0.2% | 7,764 |
| 2021/11/25 | 18,850 | 18,920 | 18,850 | 18,880 | +80 | +0.4% | 1,493 |
| 2021/11/24 | 19,050 | 19,060 | 18,770 | 18,800 | -250 | -1.3% | 6,260 |
| 2021/11/22 | 19,000 | 19,050 | 18,920 | 19,050 | +20 | +0.1% | 1,643 |
| 2021/11/19 | 18,910 | 19,050 | 18,910 | 19,030 | +90 | +0.5% | 1,650 |
| 2021/11/18 | 18,960 | 19,050 | 18,840 | 18,940 | -30 | -0.2% | 1,366 |
| 2021/11/17 | 19,090 | 19,100 | 18,940 | 18,970 | -90 | -0.5% | 1,365 |
| 2021/11/16 | 19,020 | 19,160 | 19,020 | 19,060 | +30 | +0.2% | 2,594 |
| 2021/11/15 | 19,070 | 19,140 | 19,030 | 19,030 | +60 | +0.3% | 2,073 |
| 2021/11/12 | 18,830 | 19,010 | 18,830 | 18,970 | +260 | +1.4% | 1,759 |
| 2021/11/11 | 18,640 | 18,800 | 18,640 | 18,710 | ±0 | ±0% | 1,879 |
| 2021/11/10 | 18,780 | 18,800 | 18,660 | 18,710 | -70 | -0.4% | 1,955 |
| 2021/11/09 | 19,000 | 19,050 | 18,760 | 18,780 | -140 | -0.7% | 2,957 |
| 2021/11/08 | 19,030 | 19,030 | 18,920 | 18,920 | -60 | -0.3% | 1,610 |
| 2021/11/05 | 19,050 | 19,060 | 18,920 | 18,980 | -100 | -0.5% | 1,417 |
| 2021/11/04 | 19,030 | 19,080 | 18,990 | 19,080 | +180 | +1% | 2,473 |
| 2021/11/02 | 18,990 | 18,990 | 18,860 | 18,900 | -90 | -0.5% | 337 |
| 2021/11/01 | 18,890 | 19,000 | 18,870 | 18,990 | +400 | +2.2% | 2,720 |
| 2021/10/29 | 18,570 | 18,650 | 18,400 | 18,590 | -10 | -0.1% | 1,061 |
| 2021/10/28 | 18,700 | 18,730 | 18,520 | 18,600 | -150 | -0.8% | 125 |
| 2021/10/27 | 18,750 | 18,800 | 18,680 | 18,750 | -30 | -0.2% | 1,546 |
| 2021/10/26 | 18,690 | 18,820 | 18,690 | 18,780 | +200 | +1.1% | 629 |
| 2021/10/25 | 18,570 | 18,690 | 18,500 | 18,580 | -130 | -0.7% | 388 |
| 2021/10/22 | 18,570 | 18,740 | 18,500 | 18,710 | +120 | +0.6% | 3,024 |
| 2021/10/21 | 18,820 | 18,850 | 18,590 | 18,590 | -240 | -1.3% | 2,124 |
| 2021/10/20 | 18,990 | 18,990 | 18,830 | 18,830 | -50 | -0.3% | 455 |
| 2021/10/19 | 18,870 | 18,880 | 18,790 | 18,880 | -40 | -0.2% | 941 |
| 2021/10/18 | 18,870 | 18,920 | 18,750 | 18,920 | +70 | +0.4% | 787 |
| 2021/10/15 | 18,640 | 18,850 | 18,630 | 18,850 | +360 | +1.9% | 3,834 |
| 2021/10/14 | 18,370 | 18,500 | 18,360 | 18,490 | +120 | +0.7% | 219 |
| 2021/10/13 | 18,500 | 18,500 | 18,350 | 18,370 | -60 | -0.3% | 144 |
| 2021/10/12 | 18,550 | 18,550 | 18,400 | 18,430 | -100 | -0.5% | 321 |
| 2021/10/11 | 18,210 | 18,540 | 18,210 | 18,530 | +270 | +1.5% | 804 |
901～
950
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
