ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

28,635 +80 (+0.28%)

株価：2025/08/25 11:09 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
2015/03/18	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
2015/02/27	13,970	14,000	13,900	13,970	+40	+0.3%	18,584
2015/02/26	13,790	13,930	13,790	13,930	+130	+0.9%	9,637
2015/02/25	13,850	13,870	13,770	13,800	±0	±0%	6,639
2015/02/24	13,760	13,810	13,700	13,800	+40	+0.3%	4,861
2015/02/23	13,850	13,850	13,700	13,760	+30	+0.2%	20,452
2015/02/20	13,720	13,740	13,670	13,730	+60	+0.4%	11,915
2015/02/19	13,600	13,700	13,600	13,670	+100	+0.7%	16,434
2015/02/18	13,490	13,580	13,480	13,570	+190	+1.4%	11,688
2015/02/17	13,330	13,410	13,300	13,380	+20	+0.1%	26,403
2015/02/16	13,350	13,400	13,320	13,360	+90	+0.7%	6,816
2015/02/13	13,260	13,300	13,240	13,270	+10	+0.1%	5,286
2015/02/12	13,240	13,300	13,230	13,260	+200	+1.5%	18,949
2015/02/10	13,020	13,060	12,980	13,060	+20	+0.2%	5,539
2015/02/09	13,070	13,080	12,980	13,040	+90	+0.7%	10,268
2015/02/06	13,000	13,010	12,940	12,950	+50	+0.4%	4,917
2015/02/05	12,970	12,990	12,870	12,900	-90	-0.7%	4,820
2015/02/04	12,900	13,050	12,900	12,990	+230	+1.8%	4,988
2015/02/03	12,980	12,980	12,720	12,760	-150	-1.2%	6,246
2015/02/02	12,830	12,920	12,790	12,910	-50	-0.4%	2,400
2015/01/30	13,040	13,080	12,960	12,960	+20	+0.2%	4,711
2015/01/29	12,960	13,040	12,920	12,940	-150	-1.1%	4,043
2015/01/28	12,940	13,130	12,940	13,090	+20	+0.2%	11,044
2015/01/27	12,970	13,070	12,960	13,070	+220	+1.7%	12,287
2015/01/26	12,720	12,850	12,700	12,850	-20	-0.2%	2,716
2015/01/23	12,900	12,900	12,830	12,870	+120	+0.9%	8,690
2015/01/22	12,730	12,760	12,670	12,750	-10	-0.1%	3,193
2015/01/21	12,760	12,790	12,670	12,760	-70	-0.5%	6,680
2015/01/20	12,610	12,830	12,610	12,830	+250	+2%	4,990
2015/01/19	12,620	12,620	12,520	12,580	+80	+0.6%	3,990
2015/01/16	12,370	12,500	12,310	12,500	-100	-0.8%	22,144
2015/01/15	12,480	12,620	12,470	12,600	+150	+1.2%	5,514
2015/01/14	12,500	12,570	12,430	12,450	-200	-1.6%	23,040
2015/01/13	12,520	12,650	12,440	12,650	-20	-0.2%	10,720
2015/01/09	12,750	12,750	12,630	12,670	+10	+0.1%	5,658
2015/01/08	12,640	12,700	12,600	12,660	+160	+1.3%	10,748
2015/01/07	12,440	12,560	12,430	12,500	-20	-0.2%	9,202
2015/01/06	12,630	12,640	12,490	12,520	-340	-2.6%	31,280

2551～ 2600 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。

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	28,635円	-	-	-	-	-	-
ｉＳ２２５	4,432円	-	-	-	-	-	-
日本ビルＦ	144,100円	-5.4%	-19.2%	3.36%	65.50倍	1.75倍	-
ＪＲＥ	128,800円	-4.4%	-10.9%	3.90%	51.98倍	1.69倍	-
金ＥＴＦ	46,160円	-	-	-	-	-	-