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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 14,920 | 14,950 | 14,800 | 14,820 | -80 | -0.5% | 646 |
| 2018/11/15 | 14,840 | 14,900 | 14,800 | 14,900 | -10 | -0.1% | 227 |
| 2018/11/14 | 14,930 | 15,000 | 14,890 | 14,910 | ±0 | ±0% | 607 |
| 2018/11/13 | 14,880 | 14,920 | 14,730 | 14,910 | -280 | -1.8% | 6,864 |
| 2018/11/12 | 15,110 | 15,240 | 15,080 | 15,190 | -10 | -0.1% | 1,393 |
| 2018/11/09 | 15,280 | 15,320 | 15,190 | 15,200 | -80 | -0.5% | 735 |
| 2018/11/08 | 15,280 | 15,340 | 15,270 | 15,280 | +250 | +1.7% | 1,447 |
| 2018/11/07 | 15,120 | 15,260 | 14,970 | 15,030 | -90 | -0.6% | 6,291 |
| 2018/11/06 | 14,960 | 15,120 | 14,960 | 15,120 | +190 | +1.3% | 1,184 |
| 2018/11/05 | 14,980 | 15,000 | 14,900 | 14,930 | -150 | -1% | 2,752 |
| 2018/11/02 | 14,900 | 15,130 | 14,820 | 15,080 | +250 | +1.7% | 5,059 |
| 2018/11/01 | 14,930 | 14,930 | 14,790 | 14,830 | -130 | -0.9% | 1,501 |
| 2018/10/31 | 14,800 | 14,970 | 14,730 | 14,960 | +290 | +2% | 4,472 |
| 2018/10/30 | 14,440 | 14,730 | 14,430 | 14,670 | +190 | +1.3% | 1,907 |
| 2018/10/29 | 14,610 | 14,670 | 14,470 | 14,480 | -60 | -0.4% | 3,078 |
| 2018/10/26 | 14,730 | 14,730 | 14,390 | 14,540 | -30 | -0.2% | 9,690 |
| 2018/10/25 | 14,620 | 14,700 | 14,540 | 14,570 | -440 | -2.9% | 12,684 |
| 2018/10/24 | 15,140 | 15,140 | 14,900 | 15,010 | -20 | -0.1% | 6,745 |
| 2018/10/23 | 15,310 | 15,310 | 15,010 | 15,030 | -420 | -2.7% | 17,405 |
| 2018/10/22 | 15,300 | 15,470 | 15,230 | 15,450 | +30 | +0.2% | 1,592 |
| 2018/10/19 | 15,300 | 15,420 | 15,250 | 15,420 | -70 | -0.5% | 2,842 |
| 2018/10/18 | 15,630 | 15,630 | 15,480 | 15,490 | -110 | -0.7% | 1,647 |
| 2018/10/17 | 15,590 | 15,630 | 15,520 | 15,600 | +240 | +1.6% | 1,398 |
| 2018/10/16 | 15,250 | 15,370 | 15,230 | 15,360 | +100 | +0.7% | 1,418 |
| 2018/10/15 | 15,370 | 15,390 | 15,240 | 15,260 | -240 | -1.5% | 8,340 |
| 2018/10/12 | 15,400 | 15,500 | 15,340 | 15,500 | -150 | -1% | 8,459 |
| 2018/10/11 | 15,490 | 15,650 | 15,420 | 15,650 | -410 | -2.6% | 7,469 |
| 2018/10/10 | 16,110 | 16,140 | 15,970 | 16,060 | +10 | +0.1% | 908 |
| 2018/10/09 | 16,180 | 16,190 | 16,010 | 16,050 | -260 | -1.6% | 5,989 |
| 2018/10/05 | 16,270 | 16,370 | 16,260 | 16,310 | -50 | -0.3% | 3,830 |
| 2018/10/04 | 16,540 | 16,550 | 16,350 | 16,360 | -70 | -0.4% | 4,125 |
| 2018/10/03 | 16,580 | 16,580 | 16,410 | 16,430 | -150 | -0.9% | 1,822 |
| 2018/10/02 | 16,640 | 16,720 | 16,560 | 16,580 | +40 | +0.2% | 2,409 |
| 2018/10/01 | 16,490 | 16,570 | 16,460 | 16,540 | +40 | +0.2% | 3,494 |
| 2018/09/28 | 16,530 | 16,610 | 16,460 | 16,500 | +140 | +0.9% | 1,644 |
| 2018/09/27 | 16,520 | 16,570 | 16,360 | 16,360 | -190 | -1.1% | 2,441 |
| 2018/09/26 | 16,440 | 16,550 | 16,430 | 16,550 | +140 | +0.9% | 31,060 |
| 2018/09/25 | 16,280 | 16,420 | 16,260 | 16,410 | +150 | +0.9% | 3,930 |
| 2018/09/21 | 16,250 | 16,300 | 16,200 | 16,260 | +140 | +0.9% | 21,383 |
| 2018/09/20 | 16,170 | 16,180 | 16,080 | 16,120 | +20 | +0.1% | 7,998 |
| 2018/09/19 | 16,080 | 16,170 | 16,050 | 16,100 | +240 | +1.5% | 16,763 |
| 2018/09/18 | 15,570 | 15,900 | 15,560 | 15,860 | +280 | +1.8% | 5,013 |
| 2018/09/14 | 15,520 | 15,590 | 15,520 | 15,580 | +170 | +1.1% | 3,134 |
| 2018/09/13 | 15,300 | 15,470 | 15,280 | 15,410 | +160 | +1% | 1,339 |
| 2018/09/12 | 15,320 | 15,320 | 15,190 | 15,250 | -50 | -0.3% | 480 |
| 2018/09/11 | 15,230 | 15,310 | 15,230 | 15,300 | +90 | +0.6% | 842 |
| 2018/09/10 | 15,130 | 15,240 | 15,120 | 15,210 | +30 | +0.2% | 431 |
| 2018/09/07 | 15,160 | 15,180 | 15,080 | 15,180 | -60 | -0.4% | 8,026 |
| 2018/09/06 | 15,280 | 15,290 | 15,220 | 15,240 | -120 | -0.8% | 734 |
| 2018/09/05 | 15,450 | 15,450 | 15,330 | 15,360 | -120 | -0.8% | 1,688 |
1651～
1700
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
