ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

28,575 +20 (+0.07%)

株価：2025/08/25 15:30 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
2015/10/28	14,140	14,150	14,050	14,100	+10	+0.1%	2,551
2015/10/27	14,220	14,230	14,070	14,090	-120	-0.8%	3,266
2015/10/26	14,300	14,310	14,200	14,210	+100	+0.7%	6,202
2015/10/23	14,100	14,160	14,080	14,110	+290	+2.1%	31,854
2015/10/22	13,790	13,920	13,780	13,820	-60	-0.4%	4,610
2015/10/21	13,630	13,920	13,620	13,880	+210	+1.5%	8,039
2015/10/20	13,690	13,690	13,620	13,670	+50	+0.4%	727
2015/10/19	13,720	13,720	13,560	13,620	-90	-0.7%	11,578
2015/10/16	13,690	13,800	13,690	13,710	+130	+1%	7,197
2015/10/15	13,340	13,600	13,260	13,580	+170	+1.3%	6,037
2015/10/14	13,570	13,570	13,370	13,410	-290	-2.1%	13,314
2015/10/13	13,720	13,790	13,680	13,700	-110	-0.8%	3,554
2015/10/09	13,630	13,810	13,610	13,810	+330	+2.4%	6,154
2015/10/08	13,580	13,660	13,480	13,480	-110	-0.8%	6,214
2015/10/07	13,490	13,630	13,400	13,590	+180	+1.3%	7,219
2015/10/06	13,550	13,600	13,400	13,410	+70	+0.5%	22,994
2015/10/05	13,290	13,380	13,240	13,340	+190	+1.4%	5,194
2015/10/02	13,030	13,170	13,000	13,150	+10	+0.1%	5,777
2015/10/01	12,980	13,210	12,880	13,140	+300	+2.3%	11,823
2015/09/30	12,750	12,920	12,710	12,840	+300	+2.4%	14,992
2015/09/29	12,860	12,860	12,480	12,540	-620	-4.7%	51,956
2015/09/28	13,230	13,270	13,050	13,160	-10	-0.1%	4,473
2015/09/25	12,920	13,170	12,880	13,170	+130	+1%	45,974
2015/09/24	13,050	13,310	13,000	13,040	-230	-1.7%	5,088
2015/09/18	13,510	13,510	13,230	13,270	-240	-1.8%	8,380
2015/09/17	13,490	13,550	13,420	13,510	+150	+1.1%	2,531
2015/09/16	13,390	13,430	13,300	13,360	+70	+0.5%	9,675
2015/09/15	13,310	13,490	13,240	13,290	+40	+0.3%	14,696
2015/09/14	13,490	13,490	13,220	13,250	-180	-1.3%	6,946
2015/09/11	13,240	13,490	13,240	13,430	+30	+0.2%	8,193
2015/09/10	13,250	13,440	13,190	13,400	-240	-1.8%	15,126
2015/09/09	13,130	13,650	13,050	13,640	+810	+6.3%	13,954
2015/09/08	13,140	13,180	12,830	12,830	-290	-2.2%	7,370
2015/09/07	13,000	13,190	12,840	13,120	+20	+0.2%	11,959
2015/09/04	13,480	13,500	12,970	13,100	-280	-2.1%	24,013
2015/09/03	13,500	13,590	13,370	13,380	+110	+0.8%	6,524
2015/09/02	13,190	13,560	13,120	13,270	-140	-1%	12,990
2015/09/01	13,850	13,880	13,410	13,410	-510	-3.7%	23,849
2015/08/31	14,010	14,020	13,840	13,920	-160	-1.1%	25,317
2015/08/28	14,020	14,130	13,940	14,080	+430	+3.2%	11,390
2015/08/27	13,900	13,900	13,600	13,650	+140	+1%	17,326
2015/08/26	13,200	13,530	13,050	13,510	+400	+3.1%	18,895
2015/08/25	13,080	14,020	12,890	13,110	-450	-3.3%	45,231
2015/08/24	14,000	14,070	13,530	13,560	-750	-5.2%	51,998
2015/08/21	14,460	14,500	14,310	14,310	-450	-3%	65,057
2015/08/20	14,930	14,940	14,750	14,760	-210	-1.4%	10,402
2015/08/19	15,120	15,160	14,950	14,970	-220	-1.4%	9,611
2015/08/18	15,220	15,250	15,180	15,190	-30	-0.2%	1,363
2015/08/17	15,190	15,250	15,160	15,220	+80	+0.5%	3,014
2015/08/14	15,170	15,210	15,110	15,140	-50	-0.3%	3,185

2401～ 2450 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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＭＸＳ４００	28,575円	-	-	-	-	-	-
ｉＳ２２５	4,424円	-	-	-	-	-	-
日本ビルＦ	144,200円	-5.4%	-19.2%	3.36%	65.55倍	1.75倍	-
ＪＲＥ	129,600円	-4.4%	-10.9%	3.88%	52.30倍	1.70倍	-
金ＥＴＦ	46,130円	-	-	-	-	-	-