28,290
-285 (-1.00%)
株価：2025/08/26 15:24
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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 15,300 | 15,360 | 15,280 | 15,300 | +40 | +0.3% | 239 |
| 2020/02/18 | 15,340 | 15,370 | 15,220 | 15,260 | -200 | -1.3% | 805 |
| 2020/02/17 | 15,440 | 15,470 | 15,350 | 15,460 | -100 | -0.6% | 825 |
| 2020/02/14 | 15,610 | 15,610 | 15,530 | 15,560 | -100 | -0.6% | 287 |
| 2020/02/13 | 15,690 | 15,690 | 15,630 | 15,660 | -60 | -0.4% | 478 |
| 2020/02/12 | 15,730 | 15,750 | 15,650 | 15,720 | -20 | -0.1% | 498 |
| 2020/02/10 | 15,710 | 15,770 | 15,700 | 15,740 | -80 | -0.5% | 281 |
| 2020/02/07 | 15,910 | 15,910 | 15,800 | 15,820 | -40 | -0.3% | 379 |
| 2020/02/06 | 15,750 | 15,930 | 15,750 | 15,860 | +300 | +1.9% | 2,074 |
| 2020/02/05 | 15,560 | 15,590 | 15,510 | 15,560 | +160 | +1% | 516 |
| 2020/02/04 | 15,240 | 15,410 | 15,240 | 15,400 | +100 | +0.7% | 232 |
| 2020/02/03 | 15,130 | 15,320 | 15,120 | 15,300 | -60 | -0.4% | 2,966 |
| 2020/01/31 | 15,370 | 15,510 | 15,360 | 15,360 | +40 | +0.3% | 2,406 |
| 2020/01/30 | 15,490 | 15,490 | 15,230 | 15,320 | -210 | -1.4% | 812 |
| 2020/01/29 | 15,470 | 15,530 | 15,440 | 15,530 | +60 | +0.4% | 438 |
| 2020/01/28 | 15,430 | 15,470 | 15,400 | 15,470 | -90 | -0.6% | 781 |
| 2020/01/27 | 15,550 | 15,610 | 15,490 | 15,560 | -250 | -1.6% | 2,492 |
| 2020/01/24 | 15,820 | 15,820 | 15,760 | 15,810 | +10 | +0.1% | 250 |
| 2020/01/23 | 15,830 | 15,850 | 15,780 | 15,800 | -90 | -0.6% | 330 |
| 2020/01/22 | 15,800 | 15,910 | 15,800 | 15,890 | +60 | +0.4% | 704 |
| 2020/01/21 | 15,930 | 15,930 | 15,810 | 15,830 | -80 | -0.5% | 1,306 |
| 2020/01/20 | 15,880 | 15,930 | 15,880 | 15,910 | +70 | +0.4% | 4,442 |
| 2020/01/17 | 15,830 | 15,860 | 15,820 | 15,840 | +70 | +0.4% | 306 |
| 2020/01/16 | 15,830 | 15,830 | 15,760 | 15,770 | -30 | -0.2% | 4,473 |
| 2020/01/15 | 15,850 | 15,870 | 15,770 | 15,800 | -250 | -1.6% | 944 |
| 2020/01/14 | 16,050 | 16,050 | 16,000 | 16,050 | +60 | +0.4% | 9,067 |
| 2020/01/10 | 15,970 | 16,010 | 15,950 | 15,990 | +50 | +0.3% | 1,515 |
| 2020/01/09 | 15,840 | 15,940 | 15,840 | 15,940 | +260 | +1.7% | 1,452 |
| 2020/01/08 | 15,660 | 15,710 | 15,500 | 15,680 | -210 | -1.3% | 1,599 |
| 2020/01/07 | 15,700 | 15,890 | 15,700 | 15,890 | +270 | +1.7% | 1,245 |
| 2020/01/06 | 15,590 | 15,660 | 15,570 | 15,620 | -240 | -1.5% | 724 |
| 2019/12/30 | 15,860 | 15,890 | 15,820 | 15,860 | -100 | -0.6% | 1,800 |
| 2019/12/27 | 15,970 | 15,990 | 15,940 | 15,960 | +60 | +0.4% | 373 |
| 2019/12/26 | 15,820 | 15,900 | 15,820 | 15,900 | +70 | +0.4% | 1,948 |
| 2019/12/25 | 15,890 | 15,890 | 15,820 | 15,830 | -50 | -0.3% | 1,885 |
| 2019/12/24 | 15,910 | 15,920 | 15,870 | 15,880 | -10 | -0.1% | 450 |
| 2019/12/23 | 15,950 | 15,950 | 15,880 | 15,890 | -40 | -0.3% | 443 |
| 2019/12/20 | 15,960 | 15,960 | 15,850 | 15,930 | -20 | -0.1% | 2,729 |
| 2019/12/19 | 15,990 | 15,990 | 15,910 | 15,950 | -40 | -0.3% | 1,885 |
| 2019/12/18 | 16,060 | 16,060 | 15,960 | 15,990 | -50 | -0.3% | 486 |
| 2019/12/17 | 16,040 | 16,050 | 15,970 | 16,040 | +80 | +0.5% | 689 |
| 2019/12/16 | 15,970 | 16,000 | 15,950 | 15,960 | -10 | -0.1% | 1,569 |
| 2019/12/13 | 15,810 | 16,020 | 15,710 | 15,970 | +230 | +1.5% | 9,657 |
| 2019/12/12 | 15,800 | 15,800 | 15,700 | 15,740 | -30 | -0.2% | 588 |
| 2019/12/11 | 15,810 | 15,820 | 15,750 | 15,770 | -50 | -0.3% | 261 |
| 2019/12/10 | 15,790 | 15,840 | 15,790 | 15,820 | +30 | +0.2% | 421 |
| 2019/12/09 | 15,840 | 15,860 | 15,740 | 15,790 | +70 | +0.4% | 1,320 |
| 2019/12/06 | 15,730 | 15,760 | 15,690 | 15,720 | +20 | +0.1% | 514 |
| 2019/12/05 | 15,710 | 15,740 | 15,680 | 15,700 | +70 | +0.4% | 469 |
| 2019/12/04 | 15,620 | 15,650 | 15,550 | 15,630 | -60 | -0.4% | 821 |
1351～
1400
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
