28,555
+130 (+0.46%)
株価：2025/08/22 15:16
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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 25,450 | 25,485 | 25,060 | 25,175 | -410 | -1.6% | 13,783 |
| 2025/01/10 | 25,570 | 25,675 | 25,530 | 25,585 | -335 | -1.3% | 450 |
| 2025/01/09 | 25,905 | 25,960 | 25,645 | 25,920 | -135 | -0.5% | 285 |
| 2025/01/08 | 26,055 | 26,130 | 25,905 | 26,055 | -135 | -0.5% | 544 |
| 2025/01/07 | 26,015 | 26,240 | 25,940 | 26,190 | +210 | +0.8% | 335 |
| 2025/01/06 | 26,290 | 26,290 | 25,815 | 25,980 | -320 | -1.2% | 731 |
| 2024/12/30 | 26,330 | 26,395 | 26,135 | 26,300 | -35 | -0.1% | 451 |
| 2024/12/27 | 26,045 | 26,335 | 26,045 | 26,335 | +375 | +1.4% | 5,909 |
| 2024/12/26 | 25,620 | 25,960 | 25,620 | 25,960 | +360 | +1.4% | 500 |
| 2024/12/25 | 25,670 | 25,670 | 25,450 | 25,600 | -55 | -0.2% | 362 |
| 2024/12/24 | 25,665 | 25,665 | 25,580 | 25,655 | -25 | -0.1% | 990 |
| 2024/12/23 | 25,505 | 25,680 | 25,430 | 25,680 | +350 | +1.4% | 163 |
| 2024/12/20 | 25,580 | 25,580 | 25,330 | 25,330 | -175 | -0.7% | 189 |
| 2024/12/19 | 25,240 | 25,510 | 25,010 | 25,505 | -110 | -0.4% | 919 |
| 2024/12/18 | 25,570 | 25,635 | 25,560 | 25,615 | -45 | -0.2% | 175 |
| 2024/12/17 | 25,740 | 25,910 | 25,660 | 25,660 | -80 | -0.3% | 145 |
| 2024/12/16 | 25,795 | 25,815 | 25,690 | 25,740 | -130 | -0.5% | 251 |
| 2024/12/13 | 25,795 | 25,875 | 25,680 | 25,870 | -235 | -0.9% | 227 |
| 2024/12/12 | 26,025 | 26,165 | 26,025 | 26,105 | +230 | +0.9% | 5,751 |
| 2024/12/11 | 25,830 | 25,875 | 25,710 | 25,875 | +40 | +0.2% | 260 |
| 2024/12/10 | 25,940 | 25,940 | 25,720 | 25,835 | +95 | +0.4% | 1,799 |
| 2024/12/09 | 25,795 | 25,805 | 25,640 | 25,740 | +5 | ±0% | 798 |
| 2024/12/06 | 25,835 | 25,835 | 25,615 | 25,735 | -115 | -0.4% | 537 |
| 2024/12/05 | 26,010 | 26,010 | 25,770 | 25,850 | -5 | ±0% | 301 |
| 2024/12/04 | 25,950 | 25,980 | 25,765 | 25,855 | -115 | -0.4% | 353 |
| 2024/12/03 | 25,745 | 26,050 | 25,745 | 25,970 | +380 | +1.5% | 684 |
| 2024/12/02 | 25,310 | 25,600 | 25,285 | 25,590 | +250 | +1% | 410 |
| 2024/11/29 | 25,265 | 25,340 | 25,150 | 25,340 | -145 | -0.6% | 221 |
| 2024/11/28 | 25,400 | 25,485 | 25,040 | 25,485 | +295 | +1.2% | 530 |
| 2024/11/27 | 25,320 | 25,320 | 25,045 | 25,190 | -195 | -0.8% | 405 |
| 2024/11/26 | 25,520 | 25,520 | 25,190 | 25,385 | -255 | -1% | 832 |
| 2024/11/25 | 25,565 | 25,785 | 25,565 | 25,640 | +130 | +0.5% | 702 |
| 2024/11/22 | 25,395 | 25,515 | 25,370 | 25,510 | +170 | +0.7% | 366 |
| 2024/11/21 | 25,470 | 25,470 | 25,325 | 25,340 | -190 | -0.7% | 2,153 |
| 2024/11/20 | 25,675 | 25,675 | 25,390 | 25,530 | -50 | -0.2% | 476 |
| 2024/11/19 | 25,700 | 25,700 | 25,400 | 25,580 | +140 | +0.6% | 417 |
| 2024/11/18 | 25,415 | 25,520 | 25,370 | 25,440 | -210 | -0.8% | 2,051 |
| 2024/11/15 | 25,720 | 25,770 | 25,650 | 25,650 | +105 | +0.4% | 492 |
| 2024/11/14 | 25,735 | 25,800 | 25,545 | 25,545 | -60 | -0.2% | 552 |
| 2024/11/13 | 25,755 | 25,805 | 25,500 | 25,605 | -300 | -1.2% | 2,086 |
| 2024/11/12 | 26,015 | 26,155 | 25,795 | 25,905 | -195 | -0.7% | 793 |
| 2024/11/11 | 25,995 | 26,100 | 25,805 | 26,100 | +100 | +0.4% | 457 |
| 2024/11/08 | 26,055 | 26,115 | 25,865 | 26,000 | ±0 | ±0% | 723 |
| 2024/11/07 | 25,955 | 26,110 | 25,775 | 26,000 | +160 | +0.6% | 666 |
| 2024/11/06 | 25,370 | 25,870 | 25,360 | 25,840 | +480 | +1.9% | 503 |
| 2024/11/05 | 25,145 | 25,360 | 25,035 | 25,360 | +345 | +1.4% | 208 |
| 2024/11/01 | 25,570 | 25,570 | 24,995 | 25,015 | -555 | -2.2% | 1,123 |
| 2024/10/31 | 25,590 | 25,590 | 25,320 | 25,570 | -20 | -0.1% | 446 |
| 2024/10/30 | 25,435 | 25,635 | 25,435 | 25,590 | +225 | +0.9% | 296 |
| 2024/10/29 | 25,160 | 25,365 | 25,160 | 25,365 | +175 | +0.7% | 795 |
151～
200
件表示中 / 2823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
