ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

28,555 +130 (+0.46%)

株価：2025/08/22 15:16 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
2025/03/28	25,970	25,975	25,760	25,760	-130	-0.5%	178
2025/03/27	26,050	26,100	25,890	25,890	-160	-0.6%	456
2025/03/26	26,170	26,185	26,015	26,050	+150	+0.6%	90
2025/03/25	26,105	26,115	25,900	25,900	-15	-0.1%	85
2025/03/24	26,075	26,075	25,905	25,915	-160	-0.6%	15
2025/03/21	25,900	26,170	25,900	26,075	±0	±0%	226
2025/03/19	25,940	26,160	25,900	26,075	+195	+0.8%	387
2025/03/18	25,880	25,955	25,810	25,880	+340	+1.3%	336
2025/03/17	25,390	25,795	25,390	25,540	+260	+1%	180
2025/03/14	24,980	25,280	24,980	25,280	+235	+0.9%	163
2025/03/13	25,160	25,300	25,045	25,045	-10	±0%	288
2025/03/12	24,800	25,115	24,800	25,055	+175	+0.7%	435
2025/03/11	24,760	24,880	24,360	24,880	-190	-0.8%	276
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

101～ 150 件表示中 / 2823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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＭＸＳ４００	28,555円	-	-	-	-	-	-
ｉＳ２２５	4,403円	-	-	-	-	-	-
日本ビルＦ	144,300円	-5.4%	-19.2%	3.35%	65.59倍	1.75倍	-
ＪＲＥ	128,800円	-4.4%	-10.9%	3.90%	51.98倍	1.69倍	-
金ＥＴＦ	46,050円	-	-	-	-	-	-