ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

25,510 +170 (+0.67%)

株価：2024/11/22 14:55 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
2022/08/26	18,295	18,320	18,130	18,130	+25	+0.1%	57
2022/08/25	18,185	18,215	18,105	18,105	+20	+0.1%	3,832
2022/08/24	18,150	18,200	18,070	18,085	-65	-0.4%	53
2022/08/23	18,210	18,230	18,150	18,150	-150	-0.8%	143
2022/08/22	18,240	18,360	18,060	18,300	-60	-0.3%	360
2022/08/19	18,445	18,445	18,350	18,360	±0	±0%	98
2022/08/18	18,370	18,410	18,330	18,360	-110	-0.6%	55
2022/08/17	18,270	18,475	18,255	18,470	+200	+1.1%	1,511
2022/08/16	18,290	18,290	18,250	18,270	+5	±0%	185
2022/08/15	18,030	18,290	18,030	18,265	+245	+1.4%	605
2022/08/12	17,945	18,205	17,945	18,020	+240	+1.3%	821
2022/08/10	17,825	17,825	17,700	17,780	-55	-0.3%	55
2022/08/09	17,900	17,950	17,820	17,835	-110	-0.6%	247
2022/08/08	17,760	17,945	17,760	17,945	+45	+0.3%	52
2022/08/05	17,755	17,900	17,750	17,900	+125	+0.7%	72
2022/08/04	17,850	17,850	17,745	17,775	+30	+0.2%	30
2022/08/03	17,720	17,745	17,720	17,745	+50	+0.3%	52
2022/08/02	17,925	17,925	17,660	17,695	-325	-1.8%	136
2022/08/01	17,860	18,020	17,820	18,020	+160	+0.9%	242
2022/07/29	17,920	17,920	17,820	17,860	-95	-0.5%	15
2022/07/28	18,030	18,030	17,900	17,955	+35	+0.2%	57
2022/07/27	17,810	17,920	17,810	17,920	-180	-1%	77
2022/07/26	17,920	18,100	17,860	18,100	+200	+1.1%	338
2022/07/25	17,900	17,960	17,825	17,900	-110	-0.6%	48
2022/07/22	17,960	18,010	17,860	18,010	+60	+0.3%	782
2022/07/21	17,815	17,950	17,815	17,950	+50	+0.3%	126
2022/07/20	17,580	17,900	17,580	17,900	+390	+2.2%	593
2022/07/19	17,545	17,555	17,435	17,510	+115	+0.7%	24
2022/07/15	17,470	17,470	17,395	17,395	-95	-0.5%	226
2022/07/14	17,320	17,525	17,280	17,490	-305	-1.7%	121
2022/07/13	17,650	17,930	17,590	17,795	-70	-0.4%	3,195
2022/07/12	17,800	17,865	17,555	17,865	+155	+0.9%	1,768
2022/07/11	17,720	17,950	17,710	17,710	±0	±0%	925
2022/07/08	17,540	17,800	17,510	17,710	+185	+1.1%	216
2022/07/07	17,460	17,560	17,330	17,525	+210	+1.2%	1,787
2022/07/06	17,305	17,400	17,255	17,315	-195	-1.1%	681
2022/07/05	17,405	17,560	17,405	17,510	+105	+0.6%	619
2022/07/04	17,320	17,415	17,300	17,405	+225	+1.3%	694
2022/07/01	17,455	17,480	17,115	17,180	-220	-1.3%	965
2022/06/30	17,615	17,615	17,400	17,400	-235	-1.3%	677
2022/06/29	17,650	17,680	17,630	17,635	-75	-0.4%	583
2022/06/28	17,580	17,710	17,580	17,710	+160	+0.9%	1,259
2022/06/27	17,425	17,550	17,425	17,550	+175	+1%	799
2022/06/24	17,220	17,405	17,200	17,375	+195	+1.1%	664
2022/06/23	17,200	17,310	17,180	17,180	-60	-0.3%	610
2022/06/22	17,400	17,400	17,240	17,240	-60	-0.3%	143
2022/06/21	17,155	17,310	17,090	17,300	±0	±0%	2,098
2022/06/20	17,420	17,420	16,830	17,300	-120	-0.7%	1,262
2022/06/17	17,085	17,420	16,950	17,420	+35	+0.2%	2,211
2022/06/16	17,305	17,630	17,305	17,385	+75	+0.4%	822

551～ 600 件表示中 / 2641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	25,510円	-	-	-	-	-	-
ｉＳ２２５	39,850円	-	-	-	-	-	-
日本ビルＦ	128,200円	+0.6%	-5.4%	3.74%	49.37倍	1.54倍	-
ＪＲＥ	562,000円	+0.8%	-0.6%	4.36%	42.69倍	1.48倍	-
金ＥＴＦ	38,860円	-	-	-	-	-	-