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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 14,330 | 14,390 | 14,310 | 14,380 | -20 | -0.1% | 16,195 |
| 2017/08/28 | 14,400 | 14,410 | 14,360 | 14,400 | +20 | +0.1% | 3,819 |
| 2017/08/25 | 14,390 | 14,410 | 14,360 | 14,380 | +30 | +0.2% | 775 |
| 2017/08/24 | 14,380 | 14,410 | 14,340 | 14,350 | -70 | -0.5% | 1,480 |
| 2017/08/23 | 14,500 | 14,510 | 14,390 | 14,420 | +20 | +0.1% | 1,247 |
| 2017/08/22 | 14,380 | 14,410 | 14,360 | 14,400 | +40 | +0.3% | 325 |
| 2017/08/21 | 14,450 | 14,450 | 14,350 | 14,360 | -70 | -0.5% | 2,560 |
| 2017/08/18 | 14,410 | 14,440 | 14,370 | 14,430 | -140 | -1% | 4,963 |
| 2017/08/17 | 14,580 | 14,600 | 14,550 | 14,570 | -20 | -0.1% | 646 |
| 2017/08/16 | 14,600 | 14,620 | 14,590 | 14,590 | -20 | -0.1% | 547 |
| 2017/08/15 | 14,540 | 14,650 | 14,540 | 14,610 | +150 | +1% | 1,517 |
| 2017/08/14 | 14,470 | 14,520 | 14,410 | 14,460 | -140 | -1% | 4,910 |
| 2017/08/10 | 14,630 | 14,670 | 14,560 | 14,600 | -10 | -0.1% | 7,611 |
| 2017/08/09 | 14,730 | 14,730 | 14,550 | 14,610 | -160 | -1.1% | 10,462 |
| 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 |
1951～
2000
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
