22,185
-720 (-3.14%)
株価：2025/04/09 15:30
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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 22,490 | 22,500 | 21,870 | 22,185 | -720 | -3.1% | 5,994 |
| 2025/04/08 | 22,250 | 23,135 | 22,250 | 22,905 | +1,155 | +5.3% | 982 |
| 2025/04/07 | 22,370 | 22,490 | 21,195 | 21,750 | -1,800 | -7.6% | 3,522 |
| 2025/04/04 | 23,755 | 23,775 | 23,105 | 23,550 | -650 | -2.7% | 944 |
| 2025/04/03 | 23,995 | 24,245 | 23,810 | 24,200 | -750 | -3% | 2,972 |
| 2025/04/02 | 25,110 | 25,110 | 24,750 | 24,950 | -50 | -0.2% | 189 |
| 2025/04/01 | 25,270 | 25,315 | 24,955 | 25,000 | -15 | -0.1% | 2,299 |
| 2025/03/31 | 25,500 | 25,500 | 24,890 | 25,015 | -745 | -2.9% | 1,988 |
| 2025/03/28 | 25,970 | 25,975 | 25,760 | 25,760 | -130 | -0.5% | 178 |
| 2025/03/27 | 26,050 | 26,100 | 25,890 | 25,890 | -160 | -0.6% | 456 |
| 2025/03/26 | 26,170 | 26,185 | 26,015 | 26,050 | +150 | +0.6% | 90 |
| 2025/03/25 | 26,105 | 26,115 | 25,900 | 25,900 | -15 | -0.1% | 85 |
| 2025/03/24 | 26,075 | 26,075 | 25,905 | 25,915 | -160 | -0.6% | 15 |
| 2025/03/21 | 25,900 | 26,170 | 25,900 | 26,075 | ±0 | ±0% | 226 |
| 2025/03/19 | 25,940 | 26,160 | 25,900 | 26,075 | +195 | +0.8% | 387 |
| 2025/03/18 | 25,880 | 25,955 | 25,810 | 25,880 | +340 | +1.3% | 336 |
| 2025/03/17 | 25,390 | 25,795 | 25,390 | 25,540 | +260 | +1% | 180 |
| 2025/03/14 | 24,980 | 25,280 | 24,980 | 25,280 | +235 | +0.9% | 163 |
| 2025/03/13 | 25,160 | 25,300 | 25,045 | 25,045 | -10 | ±0% | 288 |
| 2025/03/12 | 24,800 | 25,115 | 24,800 | 25,055 | +175 | +0.7% | 435 |
| 2025/03/11 | 24,760 | 24,880 | 24,360 | 24,880 | -190 | -0.8% | 276 |
| 2025/03/10 | 25,155 | 25,395 | 25,010 | 25,070 | -30 | -0.1% | 915 |
| 2025/03/07 | 25,215 | 25,280 | 25,085 | 25,100 | -440 | -1.7% | 119 |
| 2025/03/06 | 25,355 | 25,560 | 25,355 | 25,540 | +290 | +1.1% | 213 |
| 2025/03/05 | 25,155 | 25,315 | 25,155 | 25,250 | +50 | +0.2% | 64 |
| 2025/03/04 | 25,220 | 25,290 | 25,000 | 25,200 | -120 | -0.5% | 298 |
| 2025/03/03 | 25,425 | 25,425 | 25,100 | 25,320 | +320 | +1.3% | 701 |
| 2025/02/28 | 25,135 | 25,175 | 24,790 | 25,000 | -405 | -1.6% | 1,026 |
| 2025/02/27 | 25,255 | 25,405 | 25,255 | 25,405 | +55 | +0.2% | 56 |
| 2025/02/26 | 25,220 | 25,440 | 25,075 | 25,350 | +215 | +0.9% | 145 |
| 2025/02/25 | 25,115 | 25,440 | 25,115 | 25,135 | -240 | -0.9% | 127 |
| 2025/02/21 | 25,235 | 25,475 | 25,235 | 25,375 | +5 | ±0% | 75 |
| 2025/02/20 | 25,495 | 25,575 | 25,240 | 25,370 | -260 | -1% | 1,736 |
| 2025/02/19 | 25,550 | 25,705 | 25,550 | 25,630 | -70 | -0.3% | 23 |
| 2025/02/18 | 25,655 | 25,800 | 25,640 | 25,700 | +5 | ±0% | 135 |
| 2025/02/17 | 25,425 | 25,695 | 25,425 | 25,695 | +145 | +0.6% | 130 |
| 2025/02/14 | 25,730 | 25,750 | 25,550 | 25,550 | -100 | -0.4% | 93 |
| 2025/02/13 | 25,475 | 25,730 | 25,475 | 25,650 | +375 | +1.5% | 173 |
| 2025/02/12 | 25,415 | 25,500 | 25,275 | 25,275 | -90 | -0.4% | 231 |
| 2025/02/10 | 25,365 | 25,405 | 25,300 | 25,365 | -40 | -0.2% | 312 |
| 2025/02/07 | 25,460 | 25,525 | 25,400 | 25,405 | -225 | -0.9% | 106 |
| 2025/02/06 | 25,310 | 25,630 | 25,310 | 25,630 | +175 | +0.7% | 149 |
| 2025/02/05 | 25,565 | 25,630 | 25,305 | 25,455 | -10 | ±0% | 75 |
| 2025/02/04 | 25,590 | 25,655 | 25,335 | 25,465 | +165 | +0.7% | 76 |
| 2025/02/03 | 25,250 | 25,610 | 25,205 | 25,300 | -600 | -2.3% | 1,135 |
| 2025/01/31 | 25,845 | 25,900 | 25,805 | 25,900 | +145 | +0.6% | 270 |
| 2025/01/30 | 25,685 | 25,890 | 25,685 | 25,755 | +5 | ±0% | 65 |
| 2025/01/29 | 25,740 | 25,800 | 25,710 | 25,750 | +100 | +0.4% | 173 |
| 2025/01/28 | 25,465 | 25,750 | 25,425 | 25,650 | -70 | -0.3% | 103 |
| 2025/01/27 | 25,665 | 25,795 | 25,585 | 25,720 | +210 | +0.8% | 134 |
1～
50
件表示中 / 2731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
