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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 25,695 | 25,740 | 25,515 | 25,550 | -470 | -1.8% | 454 |
| 2024/10/07 | 25,980 | 26,075 | 25,915 | 26,020 | +425 | +1.7% | 676 |
| 2024/10/04 | 25,645 | 25,645 | 25,475 | 25,595 | +125 | +0.5% | 298 |
| 2024/10/03 | 25,605 | 25,715 | 25,440 | 25,470 | +340 | +1.4% | 595 |
| 2024/10/02 | 25,010 | 25,395 | 25,010 | 25,130 | -380 | -1.5% | 1,971 |
| 2024/10/01 | 25,225 | 25,545 | 25,215 | 25,510 | +440 | +1.8% | 468 |
| 2024/09/30 | 25,000 | 25,305 | 25,000 | 25,070 | -910 | -3.5% | 2,390 |
| 2024/09/27 | 25,525 | 25,980 | 25,350 | 25,980 | +540 | +2.1% | 945 |
| 2024/09/26 | 25,060 | 25,440 | 25,055 | 25,440 | +440 | +1.8% | 838 |
| 2024/09/25 | 25,040 | 25,040 | 24,820 | 25,000 | +60 | +0.2% | 582 |
| 2024/09/24 | 24,995 | 25,040 | 24,920 | 24,940 | +150 | +0.6% | 114 |
| 2024/09/20 | 24,800 | 24,940 | 24,775 | 24,790 | +230 | +0.9% | 325 |
| 2024/09/19 | 24,275 | 24,655 | 24,275 | 24,560 | +495 | +2.1% | 546 |
| 2024/09/18 | 24,000 | 24,230 | 23,900 | 24,065 | -205 | -0.8% | 478 |
| 2024/09/17 | 24,140 | 24,270 | 23,690 | 24,270 | +130 | +0.5% | 299 |
| 2024/09/13 | 24,175 | 24,275 | 24,115 | 24,140 | -210 | -0.9% | 52 |
| 2024/09/12 | 24,285 | 24,420 | 24,175 | 24,350 | +540 | +2.3% | 128 |
| 2024/09/11 | 23,950 | 24,005 | 23,575 | 23,810 | -165 | -0.7% | 197 |
| 2024/09/10 | 24,300 | 24,435 | 23,975 | 23,975 | -305 | -1.3% | 152 |
| 2024/09/09 | 23,735 | 24,310 | 23,705 | 24,280 | -310 | -1.3% | 255 |
| 2024/09/06 | 24,590 | 24,685 | 24,300 | 24,590 | -280 | -1.1% | 356 |
| 2024/09/05 | 24,470 | 24,995 | 24,440 | 24,870 | -40 | -0.2% | 154 |
| 2024/09/04 | 24,905 | 25,120 | 24,690 | 24,910 | -790 | -3.1% | 429 |
| 2024/09/03 | 25,520 | 25,750 | 25,520 | 25,700 | +85 | +0.3% | 196 |
| 2024/09/02 | 25,700 | 25,700 | 25,415 | 25,615 | +60 | +0.2% | 187 |
| 2024/08/30 | 25,355 | 25,555 | 25,035 | 25,555 | +195 | +0.8% | 464 |
| 2024/08/29 | 25,200 | 25,360 | 25,200 | 25,360 | +10 | ±0% | 121 |
| 2024/08/28 | 25,170 | 25,350 | 25,160 | 25,350 | +65 | +0.3% | 474 |
| 2024/08/27 | 24,905 | 25,285 | 24,905 | 25,285 | -35 | -0.1% | 156 |
| 2024/08/26 | 25,100 | 25,335 | 24,965 | 25,320 | +20 | +0.1% | 429 |
| 2024/08/23 | 25,205 | 25,300 | 25,100 | 25,300 | +105 | +0.4% | 541 |
| 2024/08/22 | 25,095 | 25,210 | 25,020 | 25,195 | -25 | -0.1% | 335 |
| 2024/08/21 | 24,880 | 25,275 | 24,880 | 25,220 | -60 | -0.2% | 237 |
| 2024/08/20 | 25,400 | 25,400 | 25,020 | 25,280 | +180 | +0.7% | 405 |
| 2024/08/19 | 25,100 | 25,240 | 24,865 | 25,100 | -350 | -1.4% | 319 |
| 2024/08/16 | 25,060 | 25,450 | 24,945 | 25,450 | +890 | +3.6% | 776 |
| 2024/08/15 | 24,305 | 24,640 | 24,305 | 24,560 | +180 | +0.7% | 2,551 |
| 2024/08/14 | 24,280 | 24,470 | 24,190 | 24,380 | +140 | +0.6% | 218 |
| 2024/08/13 | 23,600 | 24,240 | 23,500 | 24,240 | +740 | +3.1% | 4,900 |
| 2024/08/09 | 23,570 | 23,575 | 23,100 | 23,500 | ±0 | ±0% | 1,221 |
| 2024/08/08 | 23,255 | 23,505 | 23,035 | 23,500 | +55 | +0.2% | 736 |
| 2024/08/07 | 22,300 | 23,995 | 22,300 | 23,445 | +745 | +3.3% | 299 |
| 2024/08/06 | 23,500 | 23,560 | 22,505 | 22,700 | -1,300 | -5.4% | 928 |
| 2024/08/05 | 23,795 | 24,000 | 20,500 | 24,000 | -580 | -2.4% | 5,777 |
| 2024/08/02 | 24,605 | 24,605 | 23,840 | 24,580 | -1,025 | -4% | 1,941 |
| 2024/08/01 | 25,985 | 25,990 | 25,300 | 25,605 | -750 | -2.8% | 603 |
| 2024/07/31 | 25,605 | 26,355 | 25,580 | 26,355 | +310 | +1.2% | 289 |
| 2024/07/30 | 25,730 | 26,045 | 25,680 | 26,045 | +75 | +0.3% | 4,192 |
| 2024/07/29 | 25,715 | 26,330 | 25,615 | 25,970 | -30 | -0.1% | 2,343 |
| 2024/07/26 | 25,300 | 26,000 | 25,300 | 26,000 | +605 | +2.4% | 962 |
151～
200
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
