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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 24,735 | 24,825 | 24,650 | 24,825 | +5 | ±0% | 1,865 |
| 2024/02/28 | 24,855 | 24,865 | 24,750 | 24,820 | -10 | ±0% | 1,229 |
| 2024/02/27 | 24,810 | 24,950 | 24,800 | 24,830 | -15 | -0.1% | 981 |
| 2024/02/26 | 24,800 | 24,900 | 24,750 | 24,845 | +195 | +0.8% | 1,406 |
| 2024/02/22 | 24,555 | 24,700 | 24,510 | 24,650 | +265 | +1.1% | 1,830 |
| 2024/02/21 | 24,350 | 24,400 | 24,275 | 24,385 | -15 | -0.1% | 1,173 |
| 2024/02/20 | 24,550 | 24,550 | 24,375 | 24,400 | -45 | -0.2% | 1,080 |
| 2024/02/19 | 24,400 | 24,445 | 24,330 | 24,445 | +95 | +0.4% | 566 |
| 2024/02/16 | 24,200 | 24,515 | 24,200 | 24,350 | +270 | +1.1% | 4,870 |
| 2024/02/15 | 24,120 | 24,120 | 23,980 | 24,080 | +100 | +0.4% | 1,109 |
| 2024/02/14 | 24,200 | 24,200 | 23,850 | 23,980 | -200 | -0.8% | 2,465 |
| 2024/02/13 | 24,000 | 24,200 | 23,900 | 24,180 | +530 | +2.2% | 1,980 |
| 2024/02/09 | 23,690 | 23,850 | 23,650 | 23,650 | -50 | -0.2% | 1,886 |
| 2024/02/08 | 23,640 | 23,800 | 23,550 | 23,700 | +160 | +0.7% | 688 |
| 2024/02/07 | 23,445 | 23,600 | 23,430 | 23,540 | +40 | +0.2% | 1,584 |
| 2024/02/06 | 23,655 | 23,655 | 23,470 | 23,500 | -220 | -0.9% | 1,119 |
| 2024/02/05 | 23,700 | 23,730 | 23,635 | 23,720 | +170 | +0.7% | 1,529 |
| 2024/02/02 | 23,515 | 23,625 | 23,500 | 23,550 | +65 | +0.3% | 1,059 |
| 2024/02/01 | 23,500 | 23,550 | 23,450 | 23,485 | -135 | -0.6% | 544 |
| 2024/01/31 | 23,330 | 23,620 | 23,325 | 23,620 | +170 | +0.7% | 338 |
| 2024/01/30 | 23,450 | 23,550 | 23,450 | 23,450 | +50 | +0.2% | 2,207 |
| 2024/01/29 | 23,215 | 23,510 | 23,215 | 23,400 | +200 | +0.9% | 560 |
| 2024/01/26 | 23,300 | 23,345 | 23,170 | 23,200 | -310 | -1.3% | 1,556 |
| 2024/01/25 | 23,400 | 23,510 | 23,345 | 23,510 | +5 | ±0% | 870 |
| 2024/01/24 | 23,550 | 23,600 | 23,410 | 23,505 | -95 | -0.4% | 487 |
| 2024/01/23 | 23,650 | 23,810 | 23,600 | 23,600 | -10 | ±0% | 2,053 |
| 2024/01/22 | 23,390 | 23,610 | 23,390 | 23,610 | +310 | +1.3% | 974 |
| 2024/01/19 | 23,355 | 23,400 | 23,200 | 23,300 | +195 | +0.8% | 276 |
| 2024/01/18 | 23,105 | 23,250 | 23,100 | 23,105 | -45 | -0.2% | 557 |
| 2024/01/17 | 23,305 | 23,530 | 23,150 | 23,150 | -100 | -0.4% | 3,144 |
| 2024/01/16 | 23,525 | 23,525 | 23,220 | 23,250 | -180 | -0.8% | 389 |
| 2024/01/15 | 23,245 | 23,480 | 23,150 | 23,430 | +55 | +0.2% | 917 |
| 2024/01/12 | 23,325 | 23,520 | 23,150 | 23,375 | +80 | +0.3% | 6,185 |
| 2024/01/11 | 23,150 | 23,325 | 23,150 | 23,295 | +395 | +1.7% | 1,203 |
| 2024/01/10 | 22,600 | 22,920 | 22,600 | 22,900 | +320 | +1.4% | 584 |
| 2024/01/09 | 22,580 | 22,700 | 22,470 | 22,580 | +200 | +0.9% | 1,084 |
| 2024/01/05 | 22,300 | 22,440 | 22,300 | 22,380 | +145 | +0.7% | 644 |
| 2024/01/04 | 22,015 | 22,250 | 21,850 | 22,235 | +145 | +0.7% | 1,502 |
| 2023/12/29 | 22,150 | 22,220 | 22,050 | 22,090 | -40 | -0.2% | 2,873 |
| 2023/12/28 | 22,070 | 22,140 | 22,070 | 22,130 | -20 | -0.1% | 301 |
| 2023/12/27 | 21,975 | 22,150 | 21,975 | 22,150 | +270 | +1.2% | 1,029 |
| 2023/12/26 | 21,900 | 21,905 | 21,800 | 21,880 | -20 | -0.1% | 1,012 |
| 2023/12/25 | 22,000 | 22,000 | 21,870 | 21,900 | +65 | +0.3% | 1,989 |
| 2023/12/22 | 21,825 | 21,885 | 21,800 | 21,835 | +115 | +0.5% | 164 |
| 2023/12/21 | 21,800 | 21,800 | 21,715 | 21,720 | -280 | -1.3% | 1,169 |
| 2023/12/20 | 21,825 | 22,070 | 21,825 | 22,000 | +235 | +1.1% | 1,316 |
| 2023/12/19 | 21,500 | 21,800 | 21,500 | 21,765 | +120 | +0.6% | 899 |
| 2023/12/18 | 21,585 | 21,715 | 21,440 | 21,645 | -155 | -0.7% | 1,647 |
| 2023/12/15 | 21,700 | 21,850 | 21,700 | 21,800 | +100 | +0.5% | 731 |
| 2023/12/14 | 22,045 | 22,045 | 21,580 | 21,700 | -285 | -1.3% | 838 |
301～
350
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
