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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 25,155 | 25,395 | 25,010 | 25,070 | -30 | -0.1% | 915 |
| 2025/03/07 | 25,215 | 25,280 | 25,085 | 25,100 | -440 | -1.7% | 119 |
| 2025/03/06 | 25,355 | 25,560 | 25,355 | 25,540 | +290 | +1.1% | 213 |
| 2025/03/05 | 25,155 | 25,315 | 25,155 | 25,250 | +50 | +0.2% | 64 |
| 2025/03/04 | 25,220 | 25,290 | 25,000 | 25,200 | -120 | -0.5% | 298 |
| 2025/03/03 | 25,425 | 25,425 | 25,100 | 25,320 | +320 | +1.3% | 701 |
| 2025/02/28 | 25,135 | 25,175 | 24,790 | 25,000 | -405 | -1.6% | 1,026 |
| 2025/02/27 | 25,255 | 25,405 | 25,255 | 25,405 | +55 | +0.2% | 56 |
| 2025/02/26 | 25,220 | 25,440 | 25,075 | 25,350 | +215 | +0.9% | 145 |
| 2025/02/25 | 25,115 | 25,440 | 25,115 | 25,135 | -240 | -0.9% | 127 |
| 2025/02/21 | 25,235 | 25,475 | 25,235 | 25,375 | +5 | ±0% | 75 |
| 2025/02/20 | 25,495 | 25,575 | 25,240 | 25,370 | -260 | -1% | 1,736 |
| 2025/02/19 | 25,550 | 25,705 | 25,550 | 25,630 | -70 | -0.3% | 23 |
| 2025/02/18 | 25,655 | 25,800 | 25,640 | 25,700 | +5 | ±0% | 135 |
| 2025/02/17 | 25,425 | 25,695 | 25,425 | 25,695 | +145 | +0.6% | 130 |
| 2025/02/14 | 25,730 | 25,750 | 25,550 | 25,550 | -100 | -0.4% | 93 |
| 2025/02/13 | 25,475 | 25,730 | 25,475 | 25,650 | +375 | +1.5% | 173 |
| 2025/02/12 | 25,415 | 25,500 | 25,275 | 25,275 | -90 | -0.4% | 231 |
| 2025/02/10 | 25,365 | 25,405 | 25,300 | 25,365 | -40 | -0.2% | 312 |
| 2025/02/07 | 25,460 | 25,525 | 25,400 | 25,405 | -225 | -0.9% | 106 |
| 2025/02/06 | 25,310 | 25,630 | 25,310 | 25,630 | +175 | +0.7% | 149 |
| 2025/02/05 | 25,565 | 25,630 | 25,305 | 25,455 | -10 | ±0% | 75 |
| 2025/02/04 | 25,590 | 25,655 | 25,335 | 25,465 | +165 | +0.7% | 76 |
| 2025/02/03 | 25,250 | 25,610 | 25,205 | 25,300 | -600 | -2.3% | 1,135 |
| 2025/01/31 | 25,845 | 25,900 | 25,805 | 25,900 | +145 | +0.6% | 270 |
| 2025/01/30 | 25,685 | 25,890 | 25,685 | 25,755 | +5 | ±0% | 65 |
| 2025/01/29 | 25,740 | 25,800 | 25,710 | 25,750 | +100 | +0.4% | 173 |
| 2025/01/28 | 25,465 | 25,750 | 25,425 | 25,650 | -70 | -0.3% | 103 |
| 2025/01/27 | 25,665 | 25,795 | 25,585 | 25,720 | +210 | +0.8% | 134 |
| 2025/01/24 | 25,600 | 25,720 | 25,510 | 25,510 | -25 | -0.1% | 1,867 |
| 2025/01/23 | 25,475 | 25,545 | 25,440 | 25,535 | +65 | +0.3% | 382 |
| 2025/01/22 | 25,360 | 25,470 | 25,320 | 25,470 | +225 | +0.9% | 375 |
| 2025/01/21 | 25,355 | 25,355 | 25,070 | 25,245 | -40 | -0.2% | 543 |
| 2025/01/20 | 25,045 | 25,285 | 25,045 | 25,285 | +310 | +1.2% | 1,397 |
| 2025/01/17 | 24,890 | 24,975 | 24,650 | 24,975 | -245 | -1% | 663 |
| 2025/01/16 | 25,075 | 25,220 | 24,970 | 25,220 | +325 | +1.3% | 171 |
| 2025/01/15 | 25,120 | 25,260 | 24,885 | 24,895 | -280 | -1.1% | 1,697 |
| 2025/01/14 | 25,450 | 25,485 | 25,060 | 25,175 | -410 | -1.6% | 13,783 |
| 2025/01/10 | 25,570 | 25,675 | 25,530 | 25,585 | -335 | -1.3% | 450 |
| 2025/01/09 | 25,905 | 25,960 | 25,645 | 25,920 | -135 | -0.5% | 285 |
| 2025/01/08 | 26,055 | 26,130 | 25,905 | 26,055 | -135 | -0.5% | 544 |
| 2025/01/07 | 26,015 | 26,240 | 25,940 | 26,190 | +210 | +0.8% | 335 |
| 2025/01/06 | 26,290 | 26,290 | 25,815 | 25,980 | -320 | -1.2% | 731 |
| 2024/12/30 | 26,330 | 26,395 | 26,135 | 26,300 | -35 | -0.1% | 451 |
| 2024/12/27 | 26,045 | 26,335 | 26,045 | 26,335 | +375 | +1.4% | 5,909 |
| 2024/12/26 | 25,620 | 25,960 | 25,620 | 25,960 | +360 | +1.4% | 500 |
| 2024/12/25 | 25,670 | 25,670 | 25,450 | 25,600 | -55 | -0.2% | 362 |
| 2024/12/24 | 25,665 | 25,665 | 25,580 | 25,655 | -25 | -0.1% | 990 |
| 2024/12/23 | 25,505 | 25,680 | 25,430 | 25,680 | +350 | +1.4% | 163 |
| 2024/12/20 | 25,580 | 25,580 | 25,330 | 25,330 | -175 | -0.7% | 189 |
51～
100
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。
市場注目の銘柄
チャート関連のコラム
