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 |
|---|---|---|---|---|---|---|---|
| 2017/08/08 | 14,830 | 14,830 | 14,730 | 14,770 | -30 | -0.2% | 3,762 |
| 2017/08/07 | 14,820 | 14,830 | 14,790 | 14,800 | +60 | +0.4% | 1,618 |
| 2017/08/04 | 14,730 | 14,760 | 14,720 | 14,740 | -30 | -0.2% | 1,004 |
| 2017/08/03 | 14,760 | 14,800 | 14,720 | 14,770 | ±0 | ±0% | 4,337 |
| 2017/08/02 | 14,770 | 14,810 | 14,740 | 14,770 | +70 | +0.5% | 3,322 |
| 2017/08/01 | 14,620 | 14,720 | 14,620 | 14,700 | +70 | +0.5% | 3,197 |
| 2017/07/31 | 14,620 | 14,680 | 14,590 | 14,630 | -10 | -0.1% | 1,004 |
| 2017/07/28 | 14,660 | 14,670 | 14,610 | 14,640 | -30 | -0.2% | 1,796 |
| 2017/07/27 | 14,620 | 14,760 | 14,620 | 14,670 | +40 | +0.3% | 4,492 |
| 2017/07/26 | 14,700 | 14,700 | 14,600 | 14,630 | +10 | +0.1% | 1,669 |
| 2017/07/25 | 14,640 | 14,660 | 14,590 | 14,620 | -20 | -0.1% | 10,482 |
| 2017/07/24 | 14,640 | 14,660 | 14,560 | 14,640 | -80 | -0.5% | 4,089 |
| 2017/07/21 | 14,740 | 14,740 | 14,710 | 14,720 | -20 | -0.1% | 2,542 |
| 2017/07/20 | 14,650 | 14,770 | 14,650 | 14,740 | +100 | +0.7% | 3,227 |
| 2017/07/19 | 14,630 | 14,650 | 14,600 | 14,640 | -20 | -0.1% | 1,191 |
| 2017/07/18 | 14,670 | 14,670 | 14,560 | 14,660 | -50 | -0.3% | 1,737 |
| 2017/07/14 | 14,690 | 14,720 | 14,680 | 14,710 | +70 | +0.5% | 2,847 |
| 2017/07/13 | 14,710 | 14,710 | 14,620 | 14,640 | ±0 | ±0% | 2,592 |
| 2017/07/12 | 14,690 | 14,700 | 14,620 | 14,640 | -230 | -1.5% | 6,826 |
| 2017/07/11 | 14,770 | 14,870 | 14,760 | 14,870 | +120 | +0.8% | 6,962 |
| 2017/07/10 | 14,780 | 14,800 | 14,730 | 14,750 | +50 | +0.3% | 2,646 |
| 2017/07/07 | 14,660 | 14,750 | 14,660 | 14,700 | -60 | -0.4% | 843 |
| 2017/07/06 | 14,760 | 14,800 | 14,750 | 14,760 | -30 | -0.2% | 1,588 |
| 2017/07/05 | 14,730 | 14,800 | 14,640 | 14,790 | +60 | +0.4% | 1,302 |
| 2017/07/04 | 14,850 | 14,850 | 14,680 | 14,730 | -10 | -0.1% | 1,454 |
| 2017/07/03 | 14,730 | 14,770 | 14,710 | 14,740 | +20 | +0.1% | 1,045 |
| 2017/06/30 | 14,710 | 14,730 | 14,650 | 14,720 | -110 | -0.7% | 16,557 |
| 2017/06/29 | 14,850 | 14,870 | 14,800 | 14,830 | +80 | +0.5% | 6,060 |
| 2017/06/28 | 14,720 | 14,810 | 14,720 | 14,750 | +10 | +0.1% | 2,738 |
| 2017/06/27 | 14,730 | 14,760 | 14,720 | 14,740 | +70 | +0.5% | 1,022 |
| 2017/06/26 | 14,680 | 14,710 | 14,660 | 14,670 | ±0 | ±0% | 610 |
| 2017/06/23 | 14,680 | 14,700 | 14,650 | 14,670 | -10 | -0.1% | 466 |
| 2017/06/22 | 14,700 | 14,730 | 14,670 | 14,680 | +10 | +0.1% | 5,063 |
| 2017/06/21 | 14,690 | 14,720 | 14,660 | 14,670 | -50 | -0.3% | 7,189 |
| 2017/06/20 | 14,740 | 14,810 | 14,720 | 14,720 | +80 | +0.5% | 7,367 |
| 2017/06/19 | 14,540 | 14,650 | 14,540 | 14,640 | +70 | +0.5% | 6,382 |
| 2017/06/16 | 14,530 | 14,620 | 14,510 | 14,570 | +80 | +0.6% | 12,965 |
| 2017/06/15 | 14,500 | 14,570 | 14,430 | 14,490 | -20 | -0.1% | 2,249 |
| 2017/06/14 | 14,560 | 14,600 | 14,510 | 14,510 | -40 | -0.3% | 2,755 |
| 2017/06/13 | 14,500 | 14,560 | 14,490 | 14,550 | +30 | +0.2% | 492 |
| 2017/06/12 | 14,480 | 14,560 | 14,480 | 14,520 | ±0 | ±0% | 301 |
| 2017/06/09 | 14,530 | 14,560 | 14,470 | 14,520 | +10 | +0.1% | 2,257 |
| 2017/06/08 | 14,620 | 14,630 | 14,510 | 14,510 | -60 | -0.4% | 3,636 |
| 2017/06/07 | 14,540 | 14,600 | 14,530 | 14,570 | ±0 | ±0% | 1,729 |
| 2017/06/06 | 14,670 | 14,690 | 14,570 | 14,570 | -140 | -1% | 6,498 |
| 2017/06/05 | 14,660 | 14,730 | 14,650 | 14,710 | -10 | -0.1% | 1,435 |
| 2017/06/02 | 14,550 | 14,750 | 14,550 | 14,720 | +230 | +1.6% | 8,263 |
| 2017/06/01 | 14,330 | 14,500 | 14,330 | 14,490 | +190 | +1.3% | 5,777 |
| 2017/05/31 | 14,310 | 14,340 | 14,290 | 14,300 | -50 | -0.3% | 336 |
| 2017/05/30 | 14,340 | 14,370 | 14,280 | 14,350 | +10 | +0.1% | 1,837 |
1901～
1950
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
