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 |
---|---|---|---|---|---|---|---|
2024/08/14 | 24,280 | 24,470 | 24,190 | 24,380 | +140 | +0.6% | 218 |
2024/08/13 | 23,600 | 24,240 | 23,500 | 24,240 | +740 | +3.1% | 4,900 |
2024/08/09 | 23,570 | 23,575 | 23,100 | 23,500 | ±0 | ±0% | 1,221 |
2024/08/08 | 23,255 | 23,505 | 23,035 | 23,500 | +55 | +0.2% | 736 |
2024/08/07 | 22,300 | 23,995 | 22,300 | 23,445 | +745 | +3.3% | 299 |
2024/08/06 | 23,500 | 23,560 | 22,505 | 22,700 | -1,300 | -5.4% | 928 |
2024/08/05 | 23,795 | 24,000 | 20,500 | 24,000 | -580 | -2.4% | 5,777 |
2024/08/02 | 24,605 | 24,605 | 23,840 | 24,580 | -1,025 | -4% | 1,941 |
2024/08/01 | 25,985 | 25,990 | 25,300 | 25,605 | -750 | -2.8% | 603 |
2024/07/31 | 25,605 | 26,355 | 25,580 | 26,355 | +310 | +1.2% | 289 |
2024/07/30 | 25,730 | 26,045 | 25,680 | 26,045 | +75 | +0.3% | 4,192 |
2024/07/29 | 25,715 | 26,330 | 25,615 | 25,970 | -30 | -0.1% | 2,343 |
2024/07/26 | 25,300 | 26,000 | 25,300 | 26,000 | +605 | +2.4% | 962 |
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 |
251~
300
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