25,340
-190 (-0.74%)
株価：2024/11/21 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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 25,470 | 25,470 | 25,325 | 25,340 | -190 | -0.7% | 2,153 |
| 2024/11/20 | 25,675 | 25,675 | 25,390 | 25,530 | -50 | -0.2% | 476 |
| 2024/11/19 | 25,700 | 25,700 | 25,400 | 25,580 | +140 | +0.6% | 417 |
| 2024/11/18 | 25,415 | 25,520 | 25,370 | 25,440 | -210 | -0.8% | 2,051 |
| 2024/11/15 | 25,720 | 25,770 | 25,650 | 25,650 | +105 | +0.4% | 492 |
| 2024/11/14 | 25,735 | 25,800 | 25,545 | 25,545 | -60 | -0.2% | 552 |
| 2024/11/13 | 25,755 | 25,805 | 25,500 | 25,605 | -300 | -1.2% | 2,086 |
| 2024/11/12 | 26,015 | 26,155 | 25,795 | 25,905 | -195 | -0.7% | 793 |
| 2024/11/11 | 25,995 | 26,100 | 25,805 | 26,100 | +100 | +0.4% | 457 |
| 2024/11/08 | 26,055 | 26,115 | 25,865 | 26,000 | ±0 | ±0% | 723 |
| 2024/11/07 | 25,955 | 26,110 | 25,775 | 26,000 | +160 | +0.6% | 666 |
| 2024/11/06 | 25,370 | 25,870 | 25,360 | 25,840 | +480 | +1.9% | 503 |
| 2024/11/05 | 25,145 | 25,360 | 25,035 | 25,360 | +345 | +1.4% | 208 |
| 2024/11/01 | 25,570 | 25,570 | 24,995 | 25,015 | -555 | -2.2% | 1,123 |
| 2024/10/31 | 25,590 | 25,590 | 25,320 | 25,570 | -20 | -0.1% | 446 |
| 2024/10/30 | 25,435 | 25,635 | 25,435 | 25,590 | +225 | +0.9% | 296 |
| 2024/10/29 | 25,160 | 25,365 | 25,160 | 25,365 | +175 | +0.7% | 795 |
| 2024/10/28 | 24,720 | 25,200 | 24,720 | 25,190 | +400 | +1.6% | 771 |
| 2024/10/25 | 25,050 | 25,050 | 24,665 | 24,790 | -205 | -0.8% | 566 |
| 2024/10/24 | 24,750 | 25,030 | 24,675 | 24,995 | +20 | +0.1% | 1,209 |
| 2024/10/23 | 25,000 | 25,190 | 24,900 | 24,975 | -135 | -0.5% | 615 |
| 2024/10/22 | 25,320 | 25,365 | 24,955 | 25,110 | -300 | -1.2% | 1,194 |
| 2024/10/21 | 25,555 | 25,555 | 25,360 | 25,410 | -45 | -0.2% | 109 |
| 2024/10/18 | 25,605 | 25,605 | 25,395 | 25,455 | +25 | +0.1% | 235 |
| 2024/10/17 | 25,590 | 25,590 | 25,425 | 25,430 | -90 | -0.4% | 331 |
| 2024/10/16 | 25,405 | 25,615 | 25,405 | 25,520 | -305 | -1.2% | 387 |
| 2024/10/15 | 25,970 | 25,980 | 25,725 | 25,825 | +180 | +0.7% | 15,935 |
| 2024/10/11 | 25,815 | 25,825 | 25,645 | 25,645 | -70 | -0.3% | 244 |
| 2024/10/10 | 25,905 | 25,905 | 25,715 | 25,715 | +50 | +0.2% | 339 |
| 2024/10/09 | 25,875 | 25,875 | 25,590 | 25,665 | +115 | +0.5% | 401 |
| 2024/10/08 | 25,695 | 25,740 | 25,515 | 25,550 | -470 | -1.8% | 454 |
| 2024/10/07 | 25,980 | 26,075 | 25,915 | 26,020 | +425 | +1.7% | 676 |
| 2024/10/04 | 25,645 | 25,645 | 25,475 | 25,595 | +125 | +0.5% | 298 |
| 2024/10/03 | 25,605 | 25,715 | 25,440 | 25,470 | +340 | +1.4% | 595 |
| 2024/10/02 | 25,010 | 25,395 | 25,010 | 25,130 | -380 | -1.5% | 1,971 |
| 2024/10/01 | 25,225 | 25,545 | 25,215 | 25,510 | +440 | +1.8% | 468 |
| 2024/09/30 | 25,000 | 25,305 | 25,000 | 25,070 | -910 | -3.5% | 2,390 |
| 2024/09/27 | 25,525 | 25,980 | 25,350 | 25,980 | +540 | +2.1% | 945 |
| 2024/09/26 | 25,060 | 25,440 | 25,055 | 25,440 | +440 | +1.8% | 838 |
| 2024/09/25 | 25,040 | 25,040 | 24,820 | 25,000 | +60 | +0.2% | 582 |
| 2024/09/24 | 24,995 | 25,040 | 24,920 | 24,940 | +150 | +0.6% | 114 |
| 2024/09/20 | 24,800 | 24,940 | 24,775 | 24,790 | +230 | +0.9% | 325 |
| 2024/09/19 | 24,275 | 24,655 | 24,275 | 24,560 | +495 | +2.1% | 546 |
| 2024/09/18 | 24,000 | 24,230 | 23,900 | 24,065 | -205 | -0.8% | 478 |
| 2024/09/17 | 24,140 | 24,270 | 23,690 | 24,270 | +130 | +0.5% | 299 |
| 2024/09/13 | 24,175 | 24,275 | 24,115 | 24,140 | -210 | -0.9% | 52 |
| 2024/09/12 | 24,285 | 24,420 | 24,175 | 24,350 | +540 | +2.3% | 128 |
| 2024/09/11 | 23,950 | 24,005 | 23,575 | 23,810 | -165 | -0.7% | 197 |
| 2024/09/10 | 24,300 | 24,435 | 23,975 | 23,975 | -305 | -1.3% | 152 |
| 2024/09/09 | 23,735 | 24,310 | 23,705 | 24,280 | -310 | -1.3% | 255 |
1～
50
件表示中 / 2640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
