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 |
|---|---|---|---|---|---|---|---|
| 2018/08/14 | 15,260 | 15,410 | 15,250 | 15,390 | +220 | +1.5% | 471 |
| 2018/08/13 | 15,370 | 15,370 | 15,140 | 15,170 | -320 | -2.1% | 3,098 |
| 2018/08/10 | 15,680 | 15,680 | 15,480 | 15,490 | -190 | -1.2% | 4,436 |
| 2018/08/09 | 15,690 | 15,700 | 15,620 | 15,680 | -50 | -0.3% | 885 |
| 2018/08/08 | 15,740 | 15,830 | 15,710 | 15,730 | ±0 | ±0% | 1,975 |
| 2018/08/07 | 15,610 | 15,730 | 15,610 | 15,730 | +100 | +0.6% | 2,081 |
| 2018/08/06 | 15,710 | 15,740 | 15,600 | 15,630 | -90 | -0.6% | 754 |
| 2018/08/03 | 15,820 | 15,820 | 15,690 | 15,720 | -50 | -0.3% | 1,476 |
| 2018/08/02 | 15,920 | 15,960 | 15,750 | 15,770 | -150 | -0.9% | 2,652 |
| 2018/08/01 | 15,860 | 15,950 | 15,810 | 15,920 | +130 | +0.8% | 2,375 |
| 2018/07/31 | 15,860 | 15,920 | 15,740 | 15,790 | -130 | -0.8% | 773 |
| 2018/07/30 | 15,940 | 15,950 | 15,880 | 15,920 | -50 | -0.3% | 326 |
| 2018/07/27 | 15,930 | 15,970 | 15,900 | 15,970 | +90 | +0.6% | 3,714 |
| 2018/07/26 | 15,920 | 15,920 | 15,850 | 15,880 | +80 | +0.5% | 918 |
| 2018/07/25 | 15,810 | 15,830 | 15,790 | 15,800 | +90 | +0.6% | 320 |
| 2018/07/24 | 15,760 | 15,780 | 15,700 | 15,710 | +30 | +0.2% | 593 |
| 2018/07/23 | 15,640 | 15,750 | 15,640 | 15,680 | -60 | -0.4% | 999 |
| 2018/07/20 | 15,740 | 15,820 | 15,650 | 15,740 | -40 | -0.3% | 1,640 |
| 2018/07/19 | 15,830 | 15,860 | 15,770 | 15,780 | -20 | -0.1% | 969 |
| 2018/07/18 | 15,880 | 15,880 | 15,760 | 15,800 | +80 | +0.5% | 1,471 |
| 2018/07/17 | 15,670 | 15,810 | 15,630 | 15,720 | +110 | +0.7% | 1,517 |
| 2018/07/13 | 15,580 | 15,660 | 15,530 | 15,610 | +160 | +1% | 777 |
| 2018/07/12 | 15,440 | 15,480 | 15,390 | 15,450 | +90 | +0.6% | 485 |
| 2018/07/11 | 15,450 | 15,780 | 15,240 | 15,360 | -320 | -2% | 1,797 |
| 2018/07/10 | 15,700 | 15,780 | 15,680 | 15,680 | +80 | +0.5% | 1,763 |
| 2018/07/09 | 15,480 | 15,630 | 15,480 | 15,600 | +150 | +1% | 792 |
| 2018/07/06 | 15,400 | 15,480 | 15,380 | 15,450 | +140 | +0.9% | 380 |
| 2018/07/05 | 15,410 | 15,410 | 15,250 | 15,310 | -110 | -0.7% | 5,271 |
| 2018/07/04 | 15,360 | 15,460 | 15,340 | 15,420 | +10 | +0.1% | 895 |
| 2018/07/03 | 15,490 | 15,500 | 15,300 | 15,410 | -30 | -0.2% | 15,183 |
| 2018/07/02 | 15,680 | 15,730 | 15,420 | 15,440 | -310 | -2% | 10,659 |
| 2018/06/29 | 15,760 | 15,760 | 15,640 | 15,750 | +20 | +0.1% | 2,614 |
| 2018/06/28 | 15,750 | 15,750 | 15,630 | 15,730 | -50 | -0.3% | 789 |
| 2018/06/27 | 15,780 | 15,810 | 15,710 | 15,780 | ±0 | ±0% | 1,951 |
| 2018/06/26 | 15,660 | 15,790 | 15,600 | 15,780 | +20 | +0.1% | 1,840 |
| 2018/06/25 | 15,900 | 15,900 | 15,730 | 15,760 | -140 | -0.9% | 8,449 |
| 2018/06/22 | 15,790 | 15,900 | 15,760 | 15,900 | -40 | -0.3% | 1,451 |
| 2018/06/21 | 15,930 | 16,000 | 15,900 | 15,940 | -20 | -0.1% | 2,713 |
| 2018/06/20 | 15,880 | 15,960 | 15,740 | 15,960 | +80 | +0.5% | 2,747 |
| 2018/06/19 | 16,040 | 16,070 | 15,870 | 15,880 | -230 | -1.4% | 5,352 |
| 2018/06/18 | 16,240 | 16,240 | 16,040 | 16,110 | -140 | -0.9% | 25,409 |
| 2018/06/15 | 16,280 | 16,290 | 16,220 | 16,250 | +30 | +0.2% | 526 |
| 2018/06/14 | 16,290 | 16,300 | 16,210 | 16,220 | -120 | -0.7% | 4,134 |
| 2018/06/13 | 16,280 | 16,370 | 16,280 | 16,340 | +70 | +0.4% | 1,498 |
| 2018/06/12 | 16,300 | 16,350 | 16,230 | 16,270 | +50 | +0.3% | 12,949 |
| 2018/06/11 | 16,170 | 16,250 | 16,150 | 16,220 | +30 | +0.2% | 844 |
| 2018/06/08 | 16,230 | 16,280 | 16,170 | 16,190 | -70 | -0.4% | 1,129 |
| 2018/06/07 | 16,220 | 16,270 | 16,220 | 16,260 | +110 | +0.7% | 6,954 |
| 2018/06/06 | 16,130 | 16,170 | 16,100 | 16,150 | +40 | +0.2% | 360 |
| 2018/06/05 | 16,180 | 16,190 | 16,100 | 16,110 | -10 | -0.1% | 1,437 |
1651～
1700
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
