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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 25,800 | 26,060 | 25,395 | 25,395 | -875 | -3.3% | 3,046 |
| 2024/07/24 | 26,540 | 27,330 | 26,080 | 26,270 | -490 | -1.8% | 329 |
| 2024/07/23 | 26,765 | 26,815 | 26,590 | 26,760 | -15 | -0.1% | 351 |
| 2024/07/22 | 26,890 | 26,895 | 26,600 | 26,775 | -235 | -0.9% | 607 |
| 2024/07/19 | 26,900 | 27,020 | 26,790 | 27,010 | -95 | -0.4% | 362 |
| 2024/07/18 | 26,985 | 27,235 | 26,980 | 27,105 | -455 | -1.7% | 610 |
| 2024/07/17 | 27,405 | 27,565 | 27,405 | 27,560 | +100 | +0.4% | 584 |
| 2024/07/16 | 27,360 | 27,520 | 27,300 | 27,460 | -180 | -0.7% | 2,007 |
| 2024/07/12 | 27,490 | 27,965 | 27,335 | 27,640 | -325 | -1.2% | 3,144 |
| 2024/07/11 | 28,030 | 28,105 | 27,900 | 27,965 | -55 | -0.2% | 8,257 |
| 2024/07/10 | 27,695 | 28,020 | 27,500 | 28,020 | +385 | +1.4% | 1,137 |
| 2024/07/09 | 27,380 | 27,685 | 27,340 | 27,635 | +190 | +0.7% | 1,102 |
| 2024/07/08 | 27,690 | 27,690 | 27,290 | 27,445 | -155 | -0.6% | 318 |
| 2024/07/05 | 27,680 | 27,680 | 27,380 | 27,600 | +110 | +0.4% | 283 |
| 2024/07/04 | 27,180 | 27,860 | 27,180 | 27,490 | +190 | +0.7% | 669 |
| 2024/07/03 | 26,960 | 27,300 | 26,960 | 27,300 | +170 | +0.6% | 442 |
| 2024/07/02 | 26,735 | 27,130 | 26,680 | 27,130 | +275 | +1% | 540 |
| 2024/07/01 | 26,815 | 26,900 | 26,680 | 26,855 | +125 | +0.5% | 938 |
| 2024/06/28 | 26,525 | 26,730 | 26,525 | 26,730 | +270 | +1% | 3,552 |
| 2024/06/27 | 26,385 | 26,520 | 26,315 | 26,460 | -50 | -0.2% | 711 |
| 2024/06/26 | 26,500 | 26,600 | 26,305 | 26,510 | +200 | +0.8% | 1,241 |
| 2024/06/25 | 26,230 | 26,320 | 26,070 | 26,310 | +295 | +1.1% | 291 |
| 2024/06/24 | 25,790 | 26,015 | 25,700 | 26,015 | +60 | +0.2% | 679 |
| 2024/06/21 | 25,830 | 25,995 | 25,830 | 25,955 | +180 | +0.7% | 107 |
| 2024/06/20 | 25,775 | 25,875 | 25,665 | 25,775 | -50 | -0.2% | 254 |
| 2024/06/19 | 25,755 | 25,860 | 25,740 | 25,825 | +115 | +0.4% | 29 |
| 2024/06/18 | 25,840 | 25,840 | 25,705 | 25,710 | -130 | -0.5% | 1,160 |
| 2024/06/17 | 25,800 | 25,895 | 25,550 | 25,840 | -190 | -0.7% | 1,557 |
| 2024/06/14 | 25,820 | 26,230 | 25,800 | 26,030 | -110 | -0.4% | 127 |
| 2024/06/13 | 26,215 | 26,215 | 25,900 | 26,140 | +60 | +0.2% | 599 |
| 2024/06/12 | 26,080 | 26,145 | 26,080 | 26,080 | -175 | -0.7% | 52 |
| 2024/06/11 | 26,390 | 26,425 | 26,255 | 26,255 | -15 | -0.1% | 106 |
| 2024/06/10 | 25,645 | 26,300 | 25,645 | 26,270 | +275 | +1.1% | 294 |
| 2024/06/07 | 26,030 | 26,070 | 25,985 | 25,995 | -65 | -0.2% | 60 |
| 2024/06/06 | 26,155 | 26,205 | 25,955 | 26,060 | +145 | +0.6% | 42 |
| 2024/06/05 | 26,235 | 26,235 | 25,915 | 25,915 | -400 | -1.5% | 167 |
| 2024/06/04 | 26,305 | 26,415 | 26,245 | 26,315 | -110 | -0.4% | 1,901 |
| 2024/06/03 | 26,300 | 26,500 | 26,300 | 26,425 | +225 | +0.9% | 2,514 |
| 2024/05/31 | 25,875 | 26,200 | 25,875 | 26,200 | +460 | +1.8% | 346 |
| 2024/05/30 | 25,645 | 25,825 | 25,495 | 25,740 | -255 | -1% | 259 |
| 2024/05/29 | 26,170 | 26,300 | 25,935 | 25,995 | -180 | -0.7% | 629 |
| 2024/05/28 | 26,170 | 26,175 | 26,140 | 26,175 | +95 | +0.4% | 42 |
| 2024/05/27 | 26,010 | 26,130 | 25,960 | 26,080 | +35 | +0.1% | 881 |
| 2024/05/24 | 25,780 | 26,045 | 25,685 | 26,045 | -15 | -0.1% | 1,275 |
| 2024/05/23 | 25,950 | 26,060 | 25,825 | 26,060 | +185 | +0.7% | 124 |
| 2024/05/22 | 26,085 | 26,160 | 25,875 | 25,875 | -335 | -1.3% | 400 |
| 2024/05/21 | 26,275 | 26,355 | 26,180 | 26,210 | -10 | ±0% | 2,146 |
| 2024/05/20 | 25,905 | 26,360 | 25,905 | 26,220 | +290 | +1.1% | 150 |
| 2024/05/17 | 25,700 | 25,965 | 25,650 | 25,930 | +90 | +0.3% | 573 |
| 2024/05/16 | 25,700 | 25,920 | 25,660 | 25,840 | +140 | +0.5% | 81 |
201～
250
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
