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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 15,650 | 15,830 | 15,610 | 15,750 | +50 | +0.3% | 4,098 |
| 2018/04/09 | 15,590 | 15,730 | 15,590 | 15,700 | +80 | +0.5% | 1,799 |
| 2018/04/06 | 15,680 | 15,730 | 15,620 | 15,620 | -60 | -0.4% | 3,568 |
| 2018/04/05 | 15,600 | 15,750 | 15,560 | 15,680 | +190 | +1.2% | 3,251 |
| 2018/04/04 | 15,510 | 15,540 | 15,430 | 15,490 | +10 | +0.1% | 1,217 |
| 2018/04/03 | 15,330 | 15,500 | 15,320 | 15,480 | -50 | -0.3% | 2,600 |
| 2018/04/02 | 15,600 | 15,650 | 15,520 | 15,530 | -50 | -0.3% | 2,720 |
| 2018/03/30 | 15,610 | 15,620 | 15,510 | 15,580 | +110 | +0.7% | 2,401 |
| 2018/03/29 | 15,560 | 15,570 | 15,350 | 15,470 | +30 | +0.2% | 1,919 |
| 2018/03/28 | 15,260 | 15,440 | 15,230 | 15,440 | ±0 | ±0% | 3,157 |
| 2018/03/27 | 15,200 | 15,450 | 15,200 | 15,440 | +400 | +2.7% | 1,964 |
| 2018/03/26 | 14,910 | 15,040 | 14,820 | 15,040 | +30 | +0.2% | 4,106 |
| 2018/03/23 | 15,180 | 15,210 | 14,970 | 15,010 | -540 | -3.5% | 18,932 |
| 2018/03/22 | 15,420 | 15,550 | 15,390 | 15,550 | +80 | +0.5% | 1,379 |
| 2018/03/20 | 15,390 | 15,470 | 15,320 | 15,470 | -30 | -0.2% | 1,674 |
| 2018/03/19 | 15,580 | 15,620 | 15,450 | 15,500 | -150 | -1% | 1,874 |
| 2018/03/16 | 15,730 | 15,730 | 15,610 | 15,650 | -40 | -0.3% | 2,042 |
| 2018/03/15 | 15,640 | 15,710 | 15,550 | 15,690 | -10 | -0.1% | 2,519 |
| 2018/03/14 | 15,650 | 15,710 | 15,630 | 15,700 | -70 | -0.4% | 2,104 |
| 2018/03/13 | 15,600 | 15,770 | 15,600 | 15,770 | +90 | +0.6% | 2,013 |
| 2018/03/12 | 15,680 | 15,720 | 15,610 | 15,680 | +230 | +1.5% | 1,355 |
| 2018/03/09 | 15,490 | 15,660 | 15,380 | 15,450 | +50 | +0.3% | 3,665 |
| 2018/03/08 | 15,480 | 15,480 | 15,350 | 15,400 | +50 | +0.3% | 1,168 |
| 2018/03/07 | 15,350 | 15,500 | 15,330 | 15,350 | -110 | -0.7% | 2,335 |
| 2018/03/06 | 15,500 | 15,550 | 15,420 | 15,460 | +190 | +1.2% | 2,629 |
| 2018/03/05 | 15,270 | 15,330 | 15,190 | 15,270 | -100 | -0.7% | 15,638 |
| 2018/03/02 | 15,380 | 15,410 | 15,280 | 15,370 | -280 | -1.8% | 28,348 |
| 2018/03/01 | 15,790 | 15,790 | 15,610 | 15,650 | -260 | -1.6% | 3,202 |
| 2018/02/28 | 16,060 | 16,110 | 15,900 | 15,910 | -180 | -1.1% | 796 |
| 2018/02/27 | 16,100 | 16,150 | 16,060 | 16,090 | +140 | +0.9% | 2,031 |
| 2018/02/26 | 15,960 | 15,990 | 15,900 | 15,950 | +140 | +0.9% | 1,411 |
| 2018/02/23 | 15,730 | 15,820 | 15,680 | 15,810 | +120 | +0.8% | 3,967 |
| 2018/02/22 | 15,750 | 15,750 | 15,600 | 15,690 | -140 | -0.9% | 1,865 |
| 2018/02/21 | 15,900 | 15,940 | 15,750 | 15,830 | -40 | -0.3% | 3,438 |
| 2018/02/20 | 15,950 | 15,950 | 15,770 | 15,870 | -130 | -0.8% | 3,282 |
| 2018/02/19 | 15,800 | 16,000 | 15,770 | 16,000 | +340 | +2.2% | 5,646 |
| 2018/02/16 | 15,610 | 15,750 | 15,570 | 15,660 | +150 | +1% | 1,817 |
| 2018/02/15 | 15,520 | 15,590 | 15,450 | 15,510 | +140 | +0.9% | 1,425 |
| 2018/02/14 | 15,530 | 15,570 | 15,280 | 15,370 | -120 | -0.8% | 11,560 |
| 2018/02/13 | 15,820 | 15,820 | 15,470 | 15,490 | -160 | -1% | 4,144 |
| 2018/02/09 | 15,530 | 15,650 | 15,400 | 15,650 | -280 | -1.8% | 48,559 |
| 2018/02/08 | 15,870 | 15,960 | 15,790 | 15,930 | +150 | +1% | 3,364 |
| 2018/02/07 | 16,180 | 16,240 | 15,760 | 15,780 | +60 | +0.4% | 7,309 |
| 2018/02/06 | 15,750 | 15,810 | 15,400 | 15,720 | -690 | -4.2% | 18,787 |
| 2018/02/05 | 16,480 | 16,530 | 16,390 | 16,410 | -340 | -2% | 8,616 |
| 2018/02/02 | 16,760 | 16,800 | 16,630 | 16,750 | -70 | -0.4% | 2,688 |
| 2018/02/01 | 16,660 | 16,830 | 16,630 | 16,820 | +270 | +1.6% | 3,263 |
| 2018/01/31 | 16,640 | 16,730 | 16,540 | 16,550 | -190 | -1.1% | 2,802 |
| 2018/01/30 | 16,930 | 16,930 | 16,690 | 16,740 | -190 | -1.1% | 2,533 |
| 2018/01/29 | 16,950 | 17,000 | 16,920 | 16,930 | +10 | +0.1% | 880 |
1801～
1850
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。
市場注目の銘柄
チャート関連のコラム
