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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 14,700 | 14,740 | 14,620 | 14,630 | -130 | -0.9% | 9,529 |
| 2015/05/13 | 14,650 | 14,780 | 14,610 | 14,760 | +20 | +0.1% | 8,292 |
| 2015/05/12 | 14,700 | 14,740 | 14,600 | 14,740 | +30 | +0.2% | 6,819 |
| 2015/05/11 | 14,800 | 14,830 | 14,700 | 14,710 | +80 | +0.5% | 6,856 |
| 2015/05/08 | 14,560 | 14,650 | 14,520 | 14,630 | +100 | +0.7% | 8,382 |
| 2015/05/07 | 14,520 | 14,620 | 14,480 | 14,530 | -100 | -0.7% | 14,652 |
| 2015/05/01 | 14,630 | 14,660 | 14,500 | 14,630 | -40 | -0.3% | 10,560 |
| 2015/04/30 | 14,840 | 14,870 | 14,630 | 14,670 | -340 | -2.3% | 57,480 |
| 2015/04/28 | 14,970 | 15,050 | 14,970 | 15,010 | +100 | +0.7% | 6,894 |
| 2015/04/27 | 14,930 | 14,950 | 14,870 | 14,910 | ±0 | ±0% | 6,681 |
| 2015/04/24 | 14,970 | 14,990 | 14,900 | 14,910 | -80 | -0.5% | 2,819 |
| 2015/04/23 | 15,020 | 15,080 | 14,910 | 14,990 | +50 | +0.3% | 11,305 |
| 2015/04/22 | 14,880 | 15,000 | 14,870 | 14,940 | +100 | +0.7% | 19,776 |
| 2015/04/21 | 14,650 | 14,840 | 14,640 | 14,840 | +250 | +1.7% | 9,766 |
| 2015/04/20 | 14,540 | 14,670 | 14,460 | 14,590 | -60 | -0.4% | 10,079 |
| 2015/04/17 | 14,730 | 14,740 | 14,610 | 14,650 | -90 | -0.6% | 18,198 |
| 2015/04/16 | 14,680 | 14,750 | 14,590 | 14,740 | +80 | +0.5% | 9,496 |
| 2015/04/15 | 14,640 | 14,700 | 14,630 | 14,660 | -40 | -0.3% | 3,680 |
| 2015/04/14 | 14,630 | 14,710 | 14,630 | 14,700 | +20 | +0.1% | 6,016 |
| 2015/04/13 | 14,760 | 14,760 | 14,590 | 14,680 | -40 | -0.3% | 19,140 |
| 2015/04/10 | 14,770 | 14,770 | 14,670 | 14,720 | -40 | -0.3% | 5,567 |
| 2015/04/09 | 14,740 | 14,770 | 14,700 | 14,760 | +60 | +0.4% | 7,299 |
| 2015/04/08 | 14,680 | 14,740 | 14,640 | 14,700 | +110 | +0.8% | 17,487 |
| 2015/04/07 | 14,530 | 14,640 | 14,520 | 14,590 | +160 | +1.1% | 22,494 |
| 2015/04/06 | 14,350 | 14,430 | 14,300 | 14,430 | -20 | -0.1% | 6,198 |
| 2015/04/03 | 14,380 | 14,450 | 14,350 | 14,450 | +80 | +0.6% | 8,154 |
| 2015/04/02 | 14,180 | 14,470 | 14,180 | 14,370 | +240 | +1.7% | 61,609 |
| 2015/04/01 | 14,220 | 14,260 | 14,030 | 14,130 | -150 | -1.1% | 25,029 |
| 2015/03/31 | 14,600 | 14,610 | 14,270 | 14,280 | -150 | -1% | 9,848 |
| 2015/03/30 | 14,370 | 14,450 | 14,290 | 14,430 | +60 | +0.4% | 7,933 |
| 2015/03/27 | 14,420 | 14,580 | 14,240 | 14,370 | -40 | -0.3% | 13,661 |
| 2015/03/26 | 14,490 | 14,520 | 14,330 | 14,410 | -200 | -1.4% | 14,503 |
| 2015/03/25 | 14,550 | 14,610 | 14,460 | 14,610 | +70 | +0.5% | 8,464 |
| 2015/03/24 | 14,560 | 14,630 | 14,490 | 14,540 | -70 | -0.5% | 4,447 |
| 2015/03/23 | 14,470 | 14,620 | 14,470 | 14,610 | +110 | +0.8% | 22,336 |
| 2015/03/20 | 14,500 | 14,500 | 14,380 | 14,500 | +40 | +0.3% | 8,460 |
| 2015/03/19 | 14,520 | 14,550 | 14,360 | 14,460 | -60 | -0.4% | 10,281 |
| 2015/03/18 | 14,430 | 14,540 | 14,430 | 14,520 | +90 | +0.6% | 6,586 |
| 2015/03/17 | 14,420 | 14,490 | 14,390 | 14,430 | +90 | +0.6% | 16,665 |
| 2015/03/16 | 14,350 | 14,390 | 14,290 | 14,340 | -20 | -0.1% | 9,921 |
| 2015/03/13 | 14,330 | 14,410 | 14,240 | 14,360 | +170 | +1.2% | 26,241 |
| 2015/03/12 | 14,070 | 14,220 | 14,050 | 14,190 | +200 | +1.4% | 9,097 |
| 2015/03/11 | 13,900 | 14,050 | 13,900 | 13,990 | ±0 | ±0% | 3,243 |
| 2015/03/10 | 14,140 | 14,140 | 13,930 | 13,990 | -60 | -0.4% | 4,842 |
| 2015/03/09 | 14,080 | 14,100 | 13,980 | 14,050 | -90 | -0.6% | 7,945 |
| 2015/03/06 | 14,010 | 14,140 | 14,000 | 14,140 | +160 | +1.1% | 20,625 |
| 2015/03/05 | 13,900 | 13,980 | 13,890 | 13,980 | +80 | +0.6% | 2,606 |
| 2015/03/04 | 13,950 | 13,950 | 13,780 | 13,900 | -110 | -0.8% | 16,355 |
| 2015/03/03 | 14,030 | 14,040 | 13,920 | 14,010 | +40 | +0.3% | 8,550 |
| 2015/03/02 | 14,020 | 14,070 | 13,950 | 13,970 | ±0 | ±0% | 8,454 |
2451～
2500
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
