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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 25,895 | 26,000 | 25,700 | 25,700 | -30 | -0.1% | 276 |
| 2024/05/14 | 25,775 | 25,865 | 25,595 | 25,730 | +105 | +0.4% | 495 |
| 2024/05/13 | 25,880 | 25,880 | 25,585 | 25,625 | -5 | ±0% | 135 |
| 2024/05/10 | 25,910 | 25,960 | 25,630 | 25,630 | +75 | +0.3% | 151 |
| 2024/05/09 | 25,660 | 25,705 | 25,530 | 25,555 | +30 | +0.1% | 190 |
| 2024/05/08 | 25,780 | 25,780 | 25,500 | 25,525 | -280 | -1.1% | 246 |
| 2024/05/07 | 25,905 | 25,905 | 25,695 | 25,805 | +150 | +0.6% | 130 |
| 2024/05/02 | 25,625 | 25,725 | 25,570 | 25,655 | -70 | -0.3% | 57 |
| 2024/05/01 | 25,640 | 25,765 | 25,610 | 25,725 | ±0 | ±0% | 508 |
| 2024/04/30 | 25,500 | 25,825 | 25,500 | 25,725 | +635 | +2.5% | 544 |
| 2024/04/26 | 25,125 | 25,275 | 24,940 | 25,090 | -20 | -0.1% | 118 |
| 2024/04/25 | 25,205 | 25,300 | 25,000 | 25,110 | -290 | -1.1% | 302 |
| 2024/04/24 | 25,185 | 25,410 | 25,165 | 25,400 | +410 | +1.6% | 452 |
| 2024/04/23 | 25,150 | 25,150 | 24,570 | 24,990 | -60 | -0.2% | 1,294 |
| 2024/04/22 | 24,855 | 25,050 | 24,815 | 25,050 | +450 | +1.8% | 364 |
| 2024/04/19 | 24,880 | 24,930 | 24,360 | 24,600 | -465 | -1.9% | 2,531 |
| 2024/04/18 | 24,930 | 25,175 | 24,835 | 25,065 | +85 | +0.3% | 433 |
| 2024/04/17 | 25,355 | 25,355 | 24,980 | 24,980 | -380 | -1.5% | 954 |
| 2024/04/16 | 25,550 | 25,640 | 25,230 | 25,360 | -410 | -1.6% | 301 |
| 2024/04/15 | 25,610 | 25,770 | 25,480 | 25,770 | -90 | -0.3% | 106 |
| 2024/04/12 | 25,815 | 25,910 | 25,795 | 25,860 | +90 | +0.3% | 297 |
| 2024/04/11 | 25,430 | 25,825 | 25,430 | 25,770 | +100 | +0.4% | 1,839 |
| 2024/04/10 | 25,740 | 25,760 | 25,670 | 25,670 | -130 | -0.5% | 2,664 |
| 2024/04/09 | 25,665 | 25,800 | 25,605 | 25,800 | +320 | +1.3% | 138 |
| 2024/04/08 | 25,535 | 25,680 | 25,475 | 25,480 | +205 | +0.8% | 6,987 |
| 2024/04/05 | 25,365 | 25,385 | 25,180 | 25,275 | -365 | -1.4% | 693 |
| 2024/04/04 | 25,600 | 25,800 | 25,575 | 25,640 | +225 | +0.9% | 2,762 |
| 2024/04/03 | 25,375 | 25,440 | 25,170 | 25,415 | -30 | -0.1% | 786 |
| 2024/04/02 | 25,655 | 25,655 | 25,375 | 25,445 | +30 | +0.1% | 274 |
| 2024/04/01 | 25,985 | 25,985 | 25,415 | 25,415 | -605 | -2.3% | 12,535 |
| 2024/03/29 | 25,855 | 26,045 | 25,830 | 26,020 | +270 | +1% | 71 |
| 2024/03/28 | 25,955 | 26,035 | 25,750 | 25,750 | -135 | -0.5% | 147 |
| 2024/03/27 | 25,890 | 26,025 | 25,855 | 25,885 | +90 | +0.3% | 453 |
| 2024/03/26 | 25,730 | 25,795 | 25,690 | 25,795 | +65 | +0.3% | 90 |
| 2024/03/25 | 26,035 | 26,035 | 25,730 | 25,730 | -380 | -1.5% | 211 |
| 2024/03/22 | 25,980 | 26,115 | 25,595 | 26,110 | +205 | +0.8% | 1,705 |
| 2024/03/21 | 25,800 | 25,920 | 25,495 | 25,905 | +505 | +2% | 421 |
| 2024/03/19 | 25,255 | 25,450 | 25,150 | 25,400 | +130 | +0.5% | 1,286 |
| 2024/03/18 | 24,830 | 25,270 | 24,830 | 25,270 | +575 | +2.3% | 507 |
| 2024/03/15 | 24,610 | 24,800 | 24,610 | 24,695 | +50 | +0.2% | 339 |
| 2024/03/14 | 24,520 | 24,645 | 24,385 | 24,645 | +130 | +0.5% | 261 |
| 2024/03/13 | 24,745 | 24,850 | 24,400 | 24,515 | -80 | -0.3% | 2,469 |
| 2024/03/12 | 24,535 | 24,595 | 24,280 | 24,595 | -205 | -0.8% | 24,789 |
| 2024/03/11 | 24,945 | 25,040 | 24,485 | 24,800 | -500 | -2% | 2,555 |
| 2024/03/08 | 25,205 | 25,440 | 25,060 | 25,300 | +110 | +0.4% | 844 |
| 2024/03/07 | 25,450 | 25,925 | 25,190 | 25,190 | -130 | -0.5% | 1,183 |
| 2024/03/06 | 25,090 | 25,350 | 25,090 | 25,320 | +80 | +0.3% | 834 |
| 2024/03/05 | 25,060 | 25,280 | 25,050 | 25,240 | +90 | +0.4% | 1,873 |
| 2024/03/04 | 25,250 | 25,255 | 25,150 | 25,150 | -30 | -0.1% | 1,787 |
| 2024/03/01 | 24,805 | 25,180 | 24,765 | 25,180 | +355 | +1.4% | 1,057 |
251～
300
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
