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
2022/01/17	18,390	18,470	18,300	18,350	+20	+0.1%	1,166
2022/01/14	18,480	18,485	18,080	18,330	-155	-0.8%	3,777
2022/01/13	18,600	18,620	18,480	18,485	-340	-1.8%	2,441
2022/01/12	18,700	18,825	18,655	18,825	+305	+1.6%	3,088
2022/01/11	18,625	18,625	18,385	18,520	-105	-0.6%	1,579
2022/01/07	18,670	18,780	18,490	18,625	-20	-0.1%	306
2022/01/06	19,050	19,050	18,630	18,645	-375	-2%	6,401
2022/01/05	18,900	19,025	18,900	19,020	+80	+0.4%	1,651
2022/01/04	18,770	18,950	18,700	18,940	+240	+1.3%	3,685
2021/12/30	18,745	18,745	18,545	18,700	+110	+0.6%	1,634
2021/12/29	18,630	18,770	18,590	18,590	-120	-0.6%	1,702
2021/12/28	18,590	18,710	18,575	18,710	+260	+1.4%	3,327
2021/12/27	18,540	18,540	18,450	18,450	-85	-0.5%	1,423
2021/12/24	18,650	18,650	18,520	18,535	+15	+0.1%	1,181
2021/12/23	18,460	18,520	18,440	18,520	+160	+0.9%	1,233
2021/12/22	18,400	18,450	18,355	18,360	-90	-0.5%	2,854
2021/12/21	18,310	18,495	18,275	18,450	+330	+1.8%	1,181
2021/12/20	18,505	18,690	18,090	18,120	-370	-2%	2,620
2021/12/17	18,750	18,790	18,470	18,490	-280	-1.5%	3,544
2021/12/16	18,700	18,770	18,645	18,770	+265	+1.4%	2,976
2021/12/15	18,410	18,510	18,410	18,505	+95	+0.5%	1,170
2021/12/14	18,455	18,490	18,350	18,410	-45	-0.2%	1,187
2021/12/13	18,530	18,570	18,455	18,455	+45	+0.2%	2,288
2021/12/10	18,535	18,550	18,395	18,410	-140	-0.8%	2,332
2021/12/09	18,850	18,850	18,550	18,550	-90	-0.5%	3,291
2021/12/08	18,845	18,845	18,585	18,640	+70	+0.4%	1,213
2021/12/07	18,420	18,570	18,180	18,570	+390	+2.1%	5,744
2021/12/06	18,220	18,260	18,095	18,180	-50	-0.3%	1,270
2021/12/03	18,240	18,240	17,960	18,230	+140	+0.8%	1,588
2021/12/02	17,990	18,345	17,950	18,090	-70	-0.4%	5,984
2021/12/01	18,210	18,360	17,870	18,160	-45	-0.2%	5,842
2021/11/30	18,560	18,800	18,050	18,205	-420	-2.3%	553
2021/11/29	18,840	18,840	18,250	18,625	-215	-1.1%	2,251
2021/11/26	18,800	18,840	18,420	18,840	-40	-0.2%	7,764
2021/11/25	18,850	18,920	18,850	18,880	+80	+0.4%	1,493
2021/11/24	19,050	19,060	18,770	18,800	-250	-1.3%	6,260
2021/11/22	19,000	19,050	18,920	19,050	+20	+0.1%	1,643
2021/11/19	18,910	19,050	18,910	19,030	+90	+0.5%	1,650
2021/11/18	18,960	19,050	18,840	18,940	-30	-0.2%	1,366
2021/11/17	19,090	19,100	18,940	18,970	-90	-0.5%	1,365
2021/11/16	19,020	19,160	19,020	19,060	+30	+0.2%	2,594
2021/11/15	19,070	19,140	19,030	19,030	+60	+0.3%	2,073
2021/11/12	18,830	19,010	18,830	18,970	+260	+1.4%	1,759
2021/11/11	18,640	18,800	18,640	18,710	±0	±0%	1,879
2021/11/10	18,780	18,800	18,660	18,710	-70	-0.4%	1,955
2021/11/09	19,000	19,050	18,760	18,780	-140	-0.7%	2,957
2021/11/08	19,030	19,030	18,920	18,920	-60	-0.3%	1,610
2021/11/05	19,050	19,060	18,920	18,980	-100	-0.5%	1,417
2021/11/04	19,030	19,080	18,990	19,080	+180	+1%	2,473
2021/11/02	18,990	18,990	18,860	18,900	-90	-0.5%	337

701～ 750 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	-	-	-	-	-	-