ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

28,295 -280 (-0.98%)

株価：2025/08/26 12:30 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
2018/06/22	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
2018/06/04	16,060	16,150	16,040	16,120	+240	+1.5%	2,149
2018/06/01	15,840	15,960	15,810	15,880	±0	±0%	721
2018/05/31	15,880	15,900	15,820	15,880	+90	+0.6%	2,280
2018/05/30	15,790	15,810	15,740	15,790	-230	-1.4%	28,474
2018/05/29	16,080	16,080	15,960	16,020	-90	-0.6%	938
2018/05/28	16,090	16,120	16,050	16,110	+10	+0.1%	526
2018/05/25	16,060	16,110	16,040	16,100	-20	-0.1%	900
2018/05/24	16,260	16,260	16,080	16,120	-170	-1%	14,775
2018/05/23	16,350	16,420	16,260	16,290	-120	-0.7%	8,259
2018/05/22	16,460	16,460	16,400	16,410	-50	-0.3%	1,449
2018/05/21	16,470	16,500	16,440	16,460	+10	+0.1%	5,798
2018/05/18	16,420	16,460	16,390	16,450	+60	+0.4%	2,505
2018/05/17	16,370	16,420	16,370	16,390	+70	+0.4%	1,601
2018/05/16	16,320	16,360	16,300	16,320	-50	-0.3%	1,005
2018/05/15	16,380	16,420	16,350	16,370	±0	±0%	1,125
2018/05/14	16,260	16,380	16,260	16,370	+110	+0.7%	2,137
2018/05/11	16,160	16,270	16,150	16,260	+170	+1.1%	4,274
2018/05/10	16,080	16,110	16,030	16,090	+40	+0.2%	10,079
2018/05/09	16,140	16,140	16,020	16,050	-100	-0.6%	2,093
2018/05/08	16,080	16,190	16,080	16,150	+60	+0.4%	2,039
2018/05/07	16,100	16,110	16,010	16,090	+20	+0.1%	2,063
2018/05/02	16,130	16,140	16,060	16,070	-50	-0.3%	1,061
2018/05/01	16,100	16,120	16,050	16,120	±0	±0%	3,774
2018/04/27	16,140	16,150	16,070	16,120	+20	+0.1%	974
2018/04/26	16,070	16,100	16,050	16,100	+70	+0.4%	1,894
2018/04/25	15,970	16,040	15,930	16,030	-20	-0.1%	682
2018/04/24	15,990	16,060	15,930	16,050	+160	+1%	2,752
2018/04/23	15,940	15,950	15,870	15,890	-10	-0.1%	296
2018/04/20	15,910	15,940	15,850	15,900	-20	-0.1%	985
2018/04/19	15,940	16,000	15,900	15,920	+30	+0.2%	2,108
2018/04/18	15,770	15,910	15,760	15,890	+150	+1%	1,442
2018/04/17	15,750	15,790	15,700	15,740	-40	-0.3%	1,599
2018/04/16	15,750	15,780	15,720	15,780	+50	+0.3%	898
2018/04/13	15,700	15,770	15,690	15,730	+110	+0.7%	1,673
2018/04/12	15,660	15,670	15,600	15,620	-80	-0.5%	1,462
2018/04/11	15,780	15,790	15,700	15,700	-50	-0.3%	1,837

1751～ 1800 件表示中 / 2824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	28,295円	-	-	-	-	-	-
ｉＳ２２５	4,369円	-	-	-	-	-	-
日本ビルＦ	144,800円	-5.4%	-19.2%	3.34%	65.82倍	1.76倍	-
ＪＲＥ	129,700円	-4.4%	-10.9%	3.87%	52.34倍	1.70倍	-
金ＥＴＦ	46,330円	-	-	-	-	-	-