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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 15,130 | 15,130 | 15,050 | 15,070 | -70 | -0.5% | 3,759 |
| 2015/07/23 | 15,130 | 15,170 | 15,100 | 15,140 | +60 | +0.4% | 3,864 |
| 2015/07/22 | 15,200 | 15,200 | 15,060 | 15,080 | -160 | -1% | 8,058 |
| 2015/07/21 | 15,230 | 15,250 | 15,180 | 15,240 | +80 | +0.5% | 3,631 |
| 2015/07/17 | 15,150 | 15,160 | 15,120 | 15,160 | +30 | +0.2% | 11,277 |
| 2015/07/16 | 15,100 | 15,130 | 15,050 | 15,130 | +130 | +0.9% | 8,363 |
| 2015/07/15 | 15,000 | 15,020 | 14,940 | 15,000 | +60 | +0.4% | 7,458 |
| 2015/07/14 | 14,960 | 15,000 | 14,900 | 14,940 | +70 | +0.5% | 10,642 |
| 2015/07/13 | 14,750 | 14,880 | 14,710 | 14,870 | +250 | +1.7% | 5,383 |
| 2015/07/10 | 14,590 | 14,750 | 14,550 | 14,620 | +80 | +0.6% | 9,613 |
| 2015/07/09 | 14,300 | 14,560 | 14,080 | 14,540 | -40 | -0.3% | 31,852 |
| 2015/07/08 | 15,000 | 15,010 | 14,580 | 14,580 | -490 | -3.3% | 80,817 |
| 2015/07/07 | 15,110 | 15,150 | 15,060 | 15,070 | +140 | +0.9% | 5,745 |
| 2015/07/06 | 15,000 | 15,040 | 14,860 | 14,930 | -270 | -1.8% | 27,840 |
| 2015/07/03 | 15,140 | 15,220 | 15,120 | 15,200 | +50 | +0.3% | 3,428 |
| 2015/07/02 | 15,210 | 15,230 | 15,130 | 15,150 | +100 | +0.7% | 3,443 |
| 2015/07/01 | 15,050 | 15,070 | 14,970 | 15,050 | +80 | +0.5% | 3,179 |
| 2015/06/30 | 14,930 | 15,020 | 14,900 | 14,970 | +40 | +0.3% | 12,859 |
| 2015/06/29 | 14,850 | 15,060 | 14,840 | 14,930 | -370 | -2.4% | 17,163 |
| 2015/06/26 | 15,350 | 15,350 | 15,210 | 15,300 | -50 | -0.3% | 5,577 |
| 2015/06/25 | 15,340 | 15,410 | 15,320 | 15,350 | -80 | -0.5% | 3,831 |
| 2015/06/24 | 15,390 | 15,490 | 15,390 | 15,430 | +40 | +0.3% | 6,395 |
| 2015/06/23 | 15,240 | 15,390 | 15,230 | 15,390 | +270 | +1.8% | 13,722 |
| 2015/06/22 | 14,970 | 15,150 | 14,970 | 15,120 | +120 | +0.8% | 6,600 |
| 2015/06/19 | 14,990 | 15,010 | 14,930 | 15,000 | +160 | +1.1% | 6,446 |
| 2015/06/18 | 14,990 | 14,990 | 14,840 | 14,840 | -170 | -1.1% | 25,082 |
| 2015/06/17 | 15,110 | 15,120 | 14,960 | 15,010 | -60 | -0.4% | 4,441 |
| 2015/06/16 | 15,130 | 15,140 | 15,040 | 15,070 | -100 | -0.7% | 13,595 |
| 2015/06/15 | 15,050 | 15,180 | 15,030 | 15,170 | ±0 | ±0% | 3,717 |
| 2015/06/12 | 15,200 | 15,200 | 15,110 | 15,170 | +20 | +0.1% | 8,990 |
| 2015/06/11 | 15,080 | 15,180 | 15,070 | 15,150 | +170 | +1.1% | 27,367 |
| 2015/06/10 | 15,040 | 15,140 | 14,950 | 14,980 | -50 | -0.3% | 13,143 |
| 2015/06/09 | 15,160 | 15,210 | 15,020 | 15,030 | -250 | -1.6% | 23,697 |
| 2015/06/08 | 15,370 | 15,380 | 15,230 | 15,280 | -40 | -0.3% | 14,686 |
| 2015/06/05 | 15,270 | 15,320 | 15,240 | 15,320 | -30 | -0.2% | 7,692 |
| 2015/06/04 | 15,390 | 15,400 | 15,330 | 15,350 | +20 | +0.1% | 3,808 |
| 2015/06/03 | 15,330 | 15,370 | 15,290 | 15,330 | -40 | -0.3% | 11,017 |
| 2015/06/02 | 15,460 | 15,470 | 15,340 | 15,370 | -50 | -0.3% | 6,212 |
| 2015/06/01 | 15,330 | 15,440 | 15,270 | 15,420 | +30 | +0.2% | 23,993 |
| 2015/05/29 | 15,330 | 15,450 | 15,330 | 15,390 | ±0 | ±0% | 24,395 |
| 2015/05/28 | 15,380 | 15,440 | 15,330 | 15,390 | +90 | +0.6% | 6,796 |
| 2015/05/27 | 15,240 | 15,320 | 15,200 | 15,300 | +20 | +0.1% | 6,755 |
| 2015/05/26 | 15,270 | 15,300 | 15,240 | 15,280 | +10 | +0.1% | 4,790 |
| 2015/05/25 | 15,230 | 15,280 | 15,210 | 15,270 | +90 | +0.6% | 18,942 |
| 2015/05/22 | 15,160 | 15,180 | 15,070 | 15,180 | +40 | +0.3% | 10,346 |
| 2015/05/21 | 15,130 | 15,230 | 15,120 | 15,140 | +30 | +0.2% | 7,913 |
| 2015/05/20 | 15,110 | 15,190 | 15,090 | 15,110 | +90 | +0.6% | 24,012 |
| 2015/05/19 | 14,980 | 15,050 | 14,970 | 15,020 | +80 | +0.5% | 23,389 |
| 2015/05/18 | 14,820 | 14,940 | 14,820 | 14,940 | +170 | +1.2% | 16,686 |
| 2015/05/15 | 14,740 | 14,800 | 14,670 | 14,770 | +140 | +1% | 13,605 |
2401～
2450
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
