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 |
---|---|---|---|---|---|---|---|
2024/10/28 | 24,720 | 25,200 | 24,720 | 25,190 | +400 | +1.6% | 771 |
2024/10/25 | 25,050 | 25,050 | 24,665 | 24,790 | -205 | -0.8% | 566 |
2024/10/24 | 24,750 | 25,030 | 24,675 | 24,995 | +20 | +0.1% | 1,209 |
2024/10/23 | 25,000 | 25,190 | 24,900 | 24,975 | -135 | -0.5% | 615 |
2024/10/22 | 25,320 | 25,365 | 24,955 | 25,110 | -300 | -1.2% | 1,194 |
2024/10/21 | 25,555 | 25,555 | 25,360 | 25,410 | -45 | -0.2% | 109 |
2024/10/18 | 25,605 | 25,605 | 25,395 | 25,455 | +25 | +0.1% | 235 |
2024/10/17 | 25,590 | 25,590 | 25,425 | 25,430 | -90 | -0.4% | 331 |
2024/10/16 | 25,405 | 25,615 | 25,405 | 25,520 | -305 | -1.2% | 387 |
2024/10/15 | 25,970 | 25,980 | 25,725 | 25,825 | +180 | +0.7% | 15,935 |
2024/10/11 | 25,815 | 25,825 | 25,645 | 25,645 | -70 | -0.3% | 244 |
2024/10/10 | 25,905 | 25,905 | 25,715 | 25,715 | +50 | +0.2% | 339 |
2024/10/09 | 25,875 | 25,875 | 25,590 | 25,665 | +115 | +0.5% | 401 |
2024/10/08 | 25,695 | 25,740 | 25,515 | 25,550 | -470 | -1.8% | 454 |
2024/10/07 | 25,980 | 26,075 | 25,915 | 26,020 | +425 | +1.7% | 676 |
2024/10/04 | 25,645 | 25,645 | 25,475 | 25,595 | +125 | +0.5% | 298 |
2024/10/03 | 25,605 | 25,715 | 25,440 | 25,470 | +340 | +1.4% | 595 |
2024/10/02 | 25,010 | 25,395 | 25,010 | 25,130 | -380 | -1.5% | 1,971 |
2024/10/01 | 25,225 | 25,545 | 25,215 | 25,510 | +440 | +1.8% | 468 |
2024/09/30 | 25,000 | 25,305 | 25,000 | 25,070 | -910 | -3.5% | 2,390 |
2024/09/27 | 25,525 | 25,980 | 25,350 | 25,980 | +540 | +2.1% | 945 |
2024/09/26 | 25,060 | 25,440 | 25,055 | 25,440 | +440 | +1.8% | 838 |
2024/09/25 | 25,040 | 25,040 | 24,820 | 25,000 | +60 | +0.2% | 582 |
2024/09/24 | 24,995 | 25,040 | 24,920 | 24,940 | +150 | +0.6% | 114 |
2024/09/20 | 24,800 | 24,940 | 24,775 | 24,790 | +230 | +0.9% | 325 |
2024/09/19 | 24,275 | 24,655 | 24,275 | 24,560 | +495 | +2.1% | 546 |
2024/09/18 | 24,000 | 24,230 | 23,900 | 24,065 | -205 | -0.8% | 478 |
2024/09/17 | 24,140 | 24,270 | 23,690 | 24,270 | +130 | +0.5% | 299 |
2024/09/13 | 24,175 | 24,275 | 24,115 | 24,140 | -210 | -0.9% | 52 |
2024/09/12 | 24,285 | 24,420 | 24,175 | 24,350 | +540 | +2.3% | 128 |
2024/09/11 | 23,950 | 24,005 | 23,575 | 23,810 | -165 | -0.7% | 197 |
2024/09/10 | 24,300 | 24,435 | 23,975 | 23,975 | -305 | -1.3% | 152 |
2024/09/09 | 23,735 | 24,310 | 23,705 | 24,280 | -310 | -1.3% | 255 |
2024/09/06 | 24,590 | 24,685 | 24,300 | 24,590 | -280 | -1.1% | 356 |
2024/09/05 | 24,470 | 24,995 | 24,440 | 24,870 | -40 | -0.2% | 154 |
2024/09/04 | 24,905 | 25,120 | 24,690 | 24,910 | -790 | -3.1% | 429 |
2024/09/03 | 25,520 | 25,750 | 25,520 | 25,700 | +85 | +0.3% | 196 |
2024/09/02 | 25,700 | 25,700 | 25,415 | 25,615 | +60 | +0.2% | 187 |
2024/08/30 | 25,355 | 25,555 | 25,035 | 25,555 | +195 | +0.8% | 464 |
2024/08/29 | 25,200 | 25,360 | 25,200 | 25,360 | +10 | ±0% | 121 |
2024/08/28 | 25,170 | 25,350 | 25,160 | 25,350 | +65 | +0.3% | 474 |
2024/08/27 | 24,905 | 25,285 | 24,905 | 25,285 | -35 | -0.1% | 156 |
2024/08/26 | 25,100 | 25,335 | 24,965 | 25,320 | +20 | +0.1% | 429 |
2024/08/23 | 25,205 | 25,300 | 25,100 | 25,300 | +105 | +0.4% | 541 |
2024/08/22 | 25,095 | 25,210 | 25,020 | 25,195 | -25 | -0.1% | 335 |
2024/08/21 | 24,880 | 25,275 | 24,880 | 25,220 | -60 | -0.2% | 237 |
2024/08/20 | 25,400 | 25,400 | 25,020 | 25,280 | +180 | +0.7% | 405 |
2024/08/19 | 25,100 | 25,240 | 24,865 | 25,100 | -350 | -1.4% | 319 |
2024/08/16 | 25,060 | 25,450 | 24,945 | 25,450 | +890 | +3.6% | 776 |
2024/08/15 | 24,305 | 24,640 | 24,305 | 24,560 | +180 | +0.7% | 2,551 |
201~
250
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