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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 18,280 | 18,390 | 18,260 | 18,260 | +180 | +1% | 1,066 |
| 2021/10/07 | 18,160 | 18,240 | 18,060 | 18,080 | ±0 | ±0% | 178 |
| 2021/10/06 | 18,330 | 18,380 | 17,930 | 18,080 | +10 | +0.1% | 4,362 |
| 2021/10/05 | 18,240 | 18,290 | 17,920 | 18,070 | -240 | -1.3% | 3,474 |
| 2021/10/04 | 18,900 | 18,900 | 18,260 | 18,310 | -210 | -1.1% | 1,100 |
| 2021/10/01 | 18,670 | 18,820 | 18,460 | 18,520 | -360 | -1.9% | 4,409 |
| 2021/09/30 | 18,990 | 18,990 | 18,810 | 18,880 | -50 | -0.3% | 413 |
| 2021/09/29 | 19,240 | 19,240 | 18,830 | 18,930 | -310 | -1.6% | 2,577 |
| 2021/09/28 | 19,280 | 19,280 | 19,060 | 19,240 | -50 | -0.3% | 848 |
| 2021/09/27 | 19,350 | 19,440 | 19,270 | 19,290 | -30 | -0.2% | 581 |
| 2021/09/24 | 19,280 | 19,320 | 19,250 | 19,320 | +420 | +2.2% | 1,731 |
| 2021/09/22 | 19,150 | 19,150 | 18,900 | 18,900 | -230 | -1.2% | 3,260 |
| 2021/09/21 | 19,090 | 19,240 | 19,010 | 19,130 | -290 | -1.5% | 1,295 |
| 2021/09/17 | 19,370 | 19,460 | 19,370 | 19,420 | +70 | +0.4% | 1,567 |
| 2021/09/16 | 19,450 | 19,490 | 19,300 | 19,350 | -120 | -0.6% | 3,266 |
| 2021/09/15 | 19,500 | 19,500 | 19,400 | 19,470 | -150 | -0.8% | 4,348 |
| 2021/09/14 | 19,500 | 19,620 | 19,470 | 19,620 | +230 | +1.2% | 739 |
| 2021/09/13 | 19,350 | 19,390 | 19,260 | 19,390 | +60 | +0.3% | 3,139 |
| 2021/09/10 | 19,150 | 19,330 | 19,150 | 19,330 | +220 | +1.2% | 776 |
| 2021/09/09 | 19,200 | 19,200 | 19,080 | 19,110 | -130 | -0.7% | 4,522 |
| 2021/09/08 | 19,110 | 19,250 | 19,050 | 19,240 | +130 | +0.7% | 1,093 |
| 2021/09/07 | 19,170 | 19,180 | 19,060 | 19,110 | +220 | +1.2% | 3,478 |
| 2021/09/06 | 18,910 | 18,920 | 18,840 | 18,890 | +220 | +1.2% | 848 |
| 2021/09/03 | 18,370 | 18,670 | 18,370 | 18,670 | +330 | +1.8% | 5,239 |
| 2021/09/02 | 18,300 | 18,360 | 18,270 | 18,340 | +80 | +0.4% | 546 |
| 2021/09/01 | 18,080 | 18,280 | 18,080 | 18,260 | +210 | +1.2% | 717 |
| 2021/08/31 | 17,930 | 18,140 | 17,860 | 18,050 | +120 | +0.7% | 847 |
| 2021/08/30 | 17,880 | 17,950 | 17,880 | 17,930 | +150 | +0.8% | 773 |
| 2021/08/27 | 17,760 | 17,780 | 17,680 | 17,780 | -40 | -0.2% | 347 |
| 2021/08/26 | 17,900 | 17,900 | 17,800 | 17,820 | -20 | -0.1% | 155 |
| 2021/08/25 | 17,840 | 17,940 | 17,820 | 17,840 | +30 | +0.2% | 289 |
| 2021/08/24 | 17,730 | 17,850 | 17,730 | 17,810 | +130 | +0.7% | 724 |
| 2021/08/23 | 17,510 | 17,700 | 17,510 | 17,680 | +190 | +1.1% | 1,906 |
| 2021/08/20 | 17,450 | 17,540 | 17,330 | 17,490 | +10 | +0.1% | 483 |
| 2021/08/19 | 17,640 | 17,650 | 17,480 | 17,480 | -240 | -1.4% | 1,044 |
| 2021/08/18 | 17,620 | 17,780 | 17,620 | 17,720 | +70 | +0.4% | 293 |
| 2021/08/17 | 17,770 | 17,770 | 17,650 | 17,650 | -80 | -0.5% | 307 |
| 2021/08/16 | 17,990 | 17,990 | 17,700 | 17,730 | -310 | -1.7% | 1,281 |
| 2021/08/13 | 18,020 | 18,060 | 18,020 | 18,040 | +40 | +0.2% | 141 |
| 2021/08/12 | 18,060 | 18,150 | 18,000 | 18,000 | ±0 | ±0% | 532 |
| 2021/08/11 | 17,910 | 18,010 | 17,910 | 18,000 | +130 | +0.7% | 1,046 |
| 2021/08/10 | 17,830 | 17,950 | 17,830 | 17,870 | +100 | +0.6% | 522 |
| 2021/08/06 | 17,680 | 17,800 | 17,680 | 17,770 | +50 | +0.3% | 143 |
| 2021/08/05 | 17,650 | 17,740 | 17,650 | 17,720 | +60 | +0.3% | 154 |
| 2021/08/04 | 17,740 | 17,740 | 17,660 | 17,660 | -70 | -0.4% | 46 |
| 2021/08/03 | 17,790 | 17,790 | 17,670 | 17,730 | -60 | -0.3% | 451 |
| 2021/08/02 | 17,650 | 17,850 | 17,650 | 17,790 | +280 | +1.6% | 1,017 |
| 2021/07/30 | 17,750 | 17,750 | 17,510 | 17,510 | -250 | -1.4% | 690 |
| 2021/07/29 | 17,700 | 17,780 | 17,700 | 17,760 | +90 | +0.5% | 124 |
| 2021/07/28 | 17,850 | 17,850 | 17,660 | 17,670 | -140 | -0.8% | 724 |
951～
1000
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
