ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

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
2023/09/29	21,905	21,905	21,550	21,650	-175	-0.8%	1,304
2023/09/28	21,905	21,995	21,690	21,825	-80	-0.4%	114
2023/09/27	21,760	21,905	21,660	21,905	-30	-0.1%	251
2023/09/26	22,005	22,005	21,885	21,935	-105	-0.5%	269
2023/09/25	21,970	22,040	21,930	22,040	+55	+0.3%	158
2023/09/22	21,785	21,985	21,750	21,985	±0	±0%	4,030
2023/09/21	22,145	22,210	21,985	21,985	-230	-1%	221
2023/09/20	22,405	22,450	22,215	22,215	-185	-0.8%	678
2023/09/19	22,300	22,440	22,300	22,400	-100	-0.4%	449
2023/09/15	22,440	22,525	22,365	22,500	+235	+1.1%	2,328
2023/09/14	22,040	22,265	22,040	22,265	+280	+1.3%	550
2023/09/13	21,995	22,030	21,940	21,985	-5	±0%	365
2023/09/12	21,950	21,990	21,845	21,990	+180	+0.8%	1,227
2023/09/11	21,890	21,950	21,775	21,810	-40	-0.2%	794
2023/09/08	22,000	22,015	21,800	21,850	-220	-1%	1,257
2023/09/07	22,100	22,185	22,025	22,070	-110	-0.5%	812
2023/09/06	22,060	22,180	22,060	22,180	+210	+1%	441
2023/09/05	21,970	22,000	21,880	21,970	+10	±0%	379
2023/09/04	21,835	21,960	21,755	21,960	+210	+1%	355
2023/09/01	21,515	21,810	21,515	21,750	+165	+0.8%	258
2023/08/31	21,430	21,645	21,430	21,585	+135	+0.6%	3,161
2023/08/30	21,435	21,535	21,435	21,450	+115	+0.5%	4,129
2023/08/29	21,365	21,420	21,305	21,335	±0	±0%	947
2023/08/28	21,155	21,335	21,150	21,335	+325	+1.5%	69
2023/08/25	20,950	21,050	20,950	21,010	-215	-1%	232
2023/08/24	21,100	21,225	21,100	21,225	+125	+0.6%	38
2023/08/23	20,895	21,100	20,895	21,100	+105	+0.5%	161
2023/08/22	20,845	20,995	20,845	20,995	+210	+1%	64
2023/08/21	20,775	20,850	20,700	20,785	+45	+0.2%	65
2023/08/18	20,665	20,790	20,635	20,740	-115	-0.6%	124
2023/08/17	20,885	20,885	20,630	20,855	-120	-0.6%	2,288
2023/08/16	20,995	21,070	20,950	20,975	-245	-1.2%	174
2023/08/15	21,260	21,300	21,210	21,220	+55	+0.3%	886
2023/08/14	21,335	21,445	21,100	21,165	-180	-0.8%	1,470
2023/08/10	21,120	21,345	21,100	21,345	+145	+0.7%	333
2023/08/09	21,220	21,220	21,110	21,200	-55	-0.3%	608
2023/08/08	21,280	21,330	21,195	21,255	+100	+0.5%	333
2023/08/07	20,970	21,170	20,970	21,155	+75	+0.4%	89
2023/08/04	20,945	21,080	20,930	21,080	+35	+0.2%	413
2023/08/03	21,125	21,155	21,010	21,045	-305	-1.4%	177
2023/08/02	21,500	21,575	21,280	21,350	-355	-1.6%	1,098
2023/08/01	21,610	21,705	21,580	21,705	+145	+0.7%	248
2023/07/31	21,530	21,610	21,450	21,560	+220	+1%	821
2023/07/28	21,070	21,340	20,930	21,340	+25	+0.1%	432
2023/07/27	21,130	21,320	21,100	21,315	+135	+0.6%	629
2023/07/26	21,180	21,210	21,085	21,180	-5	±0%	1,283
2023/07/25	21,185	21,210	21,130	21,185	+35	+0.2%	1,200
2023/07/24	21,160	21,225	21,090	21,150	+150	+0.7%	1,736
2023/07/21	20,925	21,065	20,875	21,000	+10	±0%	54
2023/07/20	21,120	21,200	20,980	20,990	-160	-0.8%	360

401～ 450 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。

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	25,725円	-	-	-	-	-	-
日本ビルＦ	130,400円	-0.4%	0.0%	3.68%	48.95倍	1.56倍	-
金ＥＴＦ	44,450円	-	-	-	-	-	-
ＪＲＥ	114,900円	-4.4%	-10.9%	4.37%	46.37倍	1.51倍	-
純金信託	14,435円	-	-	-	-	-	-