ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

28,300 -275 (-0.96%)

株価：2025/08/26 09:38 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
2018/01/26	17,020	17,040	16,920	16,920	-50	-0.3%	2,774
2018/01/25	17,020	17,060	16,970	16,970	-160	-0.9%	4,475
2018/01/24	17,150	17,200	17,110	17,130	-80	-0.5%	7,450
2018/01/23	17,130	17,230	17,120	17,210	+160	+0.9%	5,185
2018/01/22	17,020	17,060	16,970	17,050	+30	+0.2%	2,176
2018/01/19	17,010	17,040	16,960	17,020	+100	+0.6%	2,214
2018/01/18	17,210	17,210	16,920	16,920	-130	-0.8%	4,090
2018/01/17	16,980	17,060	16,970	17,050	-20	-0.1%	2,011
2018/01/16	16,990	17,080	16,960	17,070	+100	+0.6%	3,136
2018/01/15	17,010	17,030	16,950	16,970	+60	+0.4%	1,394
2018/01/12	16,980	16,980	16,860	16,910	-210	-1.2%	3,925
2018/01/11	17,100	17,130	17,050	17,120	-50	-0.3%	1,678
2018/01/10	17,170	17,200	17,140	17,170	-10	-0.1%	1,589
2018/01/09	17,220	17,240	17,110	17,180	+100	+0.6%	8,749
2018/01/05	17,000	17,080	16,980	17,080	+180	+1.1%	2,086
2018/01/04	16,730	16,900	16,720	16,900	+410	+2.5%	21,769
2017/12/29	16,520	16,550	16,460	16,490	-30	-0.2%	780
2017/12/28	16,610	16,610	16,480	16,520	-70	-0.4%	1,233
2017/12/27	16,570	16,620	16,570	16,590	+20	+0.1%	1,681
2017/12/26	16,600	16,620	16,560	16,570	-30	-0.2%	1,313
2017/12/25	16,580	16,620	16,560	16,600	+20	+0.1%	2,150
2017/12/22	16,520	16,590	16,520	16,580	+60	+0.4%	2,805
2017/12/21	16,520	16,540	16,450	16,520	±0	±0%	1,217
2017/12/20	16,480	16,540	16,470	16,520	+40	+0.2%	1,954
2017/12/19	16,520	16,530	16,460	16,480	±0	±0%	1,794
2017/12/18	16,380	16,500	16,370	16,480	+230	+1.4%	9,278
2017/12/15	16,340	16,350	16,190	16,250	-130	-0.8%	5,606
2017/12/14	16,410	16,430	16,350	16,380	-40	-0.2%	958
2017/12/13	16,500	16,500	16,380	16,420	-50	-0.3%	5,576
2017/12/12	16,480	16,530	16,450	16,470	+20	+0.1%	7,869
2017/12/11	16,410	16,460	16,340	16,450	+80	+0.5%	3,980
2017/12/08	16,290	16,380	16,210	16,370	+170	+1%	6,979
2017/12/07	16,100	16,220	16,100	16,200	+170	+1.1%	1,482
2017/12/06	16,220	16,220	15,990	16,030	-220	-1.4%	9,059
2017/12/05	16,160	16,290	16,140	16,250	+50	+0.3%	1,419
2017/12/04	16,340	16,350	16,200	16,200	-120	-0.7%	1,378
2017/12/01	16,390	16,400	16,220	16,320	+50	+0.3%	7,050
2017/11/30	16,210	16,300	16,130	16,270	+60	+0.4%	3,400
2017/11/29	16,180	16,210	16,150	16,210	+120	+0.7%	4,772
2017/11/28	16,110	16,150	16,030	16,090	-20	-0.1%	573
2017/11/27	16,220	16,230	16,080	16,110	-60	-0.4%	5,189
2017/11/24	16,070	16,180	16,030	16,170	+50	+0.3%	1,601
2017/11/22	16,180	16,210	16,120	16,120	+50	+0.3%	1,870
2017/11/21	16,070	16,150	16,070	16,070	+90	+0.6%	4,621
2017/11/20	15,970	16,020	15,950	15,980	-50	-0.3%	7,509
2017/11/17	16,190	16,210	16,000	16,030	±0	±0%	9,221
2017/11/16	15,790	16,080	15,790	16,030	+160	+1%	6,201
2017/11/15	16,080	16,080	15,830	15,870	-290	-1.8%	14,384
2017/11/14	16,190	16,220	16,130	16,160	-40	-0.2%	10,830
2017/11/13	16,320	16,340	16,200	16,200	-170	-1%	10,847

1851～ 1900 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	28,300円	-	-	-	-	-	-
ｉＳ２２５	4,369円	-	-	-	-	-	-
日本ビルＦ	144,100円	-5.4%	-19.2%	3.36%	65.50倍	1.75倍	-
ＪＲＥ	129,700円	-4.4%	-10.9%	3.87%	52.34倍	1.70倍	-
金ＥＴＦ	46,270円	-	-	-	-	-	-