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
2021/11/01	18,890	19,000	18,870	18,990	+400	+2.2%	2,720
2021/10/29	18,570	18,650	18,400	18,590	-10	-0.1%	1,061
2021/10/28	18,700	18,730	18,520	18,600	-150	-0.8%	125
2021/10/27	18,750	18,800	18,680	18,750	-30	-0.2%	1,546
2021/10/26	18,690	18,820	18,690	18,780	+200	+1.1%	629
2021/10/25	18,570	18,690	18,500	18,580	-130	-0.7%	388
2021/10/22	18,570	18,740	18,500	18,710	+120	+0.6%	3,024
2021/10/21	18,820	18,850	18,590	18,590	-240	-1.3%	2,124
2021/10/20	18,990	18,990	18,830	18,830	-50	-0.3%	455
2021/10/19	18,870	18,880	18,790	18,880	-40	-0.2%	941
2021/10/18	18,870	18,920	18,750	18,920	+70	+0.4%	787
2021/10/15	18,640	18,850	18,630	18,850	+360	+1.9%	3,834
2021/10/14	18,370	18,500	18,360	18,490	+120	+0.7%	219
2021/10/13	18,500	18,500	18,350	18,370	-60	-0.3%	144
2021/10/12	18,550	18,550	18,400	18,430	-100	-0.5%	321
2021/10/11	18,210	18,540	18,210	18,530	+270	+1.5%	804
2021/10/08	18,280	18,390	18,260	18,260	+180	+1%	1,066
2021/10/07	18,160	18,240	18,060	18,080	±0	±0%	178
2021/10/06	18,330	18,380	17,930	18,080	+10	+0.1%	4,362
2021/10/05	18,240	18,290	17,920	18,070	-240	-1.3%	3,474
2021/10/04	18,900	18,900	18,260	18,310	-210	-1.1%	1,100
2021/10/01	18,670	18,820	18,460	18,520	-360	-1.9%	4,409
2021/09/30	18,990	18,990	18,810	18,880	-50	-0.3%	413
2021/09/29	19,240	19,240	18,830	18,930	-310	-1.6%	2,577
2021/09/28	19,280	19,280	19,060	19,240	-50	-0.3%	848
2021/09/27	19,350	19,440	19,270	19,290	-30	-0.2%	581
2021/09/24	19,280	19,320	19,250	19,320	+420	+2.2%	1,731
2021/09/22	19,150	19,150	18,900	18,900	-230	-1.2%	3,260
2021/09/21	19,090	19,240	19,010	19,130	-290	-1.5%	1,295
2021/09/17	19,370	19,460	19,370	19,420	+70	+0.4%	1,567
2021/09/16	19,450	19,490	19,300	19,350	-120	-0.6%	3,266
2021/09/15	19,500	19,500	19,400	19,470	-150	-0.8%	4,348
2021/09/14	19,500	19,620	19,470	19,620	+230	+1.2%	739
2021/09/13	19,350	19,390	19,260	19,390	+60	+0.3%	3,139
2021/09/10	19,150	19,330	19,150	19,330	+220	+1.2%	776
2021/09/09	19,200	19,200	19,080	19,110	-130	-0.7%	4,522
2021/09/08	19,110	19,250	19,050	19,240	+130	+0.7%	1,093
2021/09/07	19,170	19,180	19,060	19,110	+220	+1.2%	3,478
2021/09/06	18,910	18,920	18,840	18,890	+220	+1.2%	848
2021/09/03	18,370	18,670	18,370	18,670	+330	+1.8%	5,239
2021/09/02	18,300	18,360	18,270	18,340	+80	+0.4%	546
2021/09/01	18,080	18,280	18,080	18,260	+210	+1.2%	717
2021/08/31	17,930	18,140	17,860	18,050	+120	+0.7%	847
2021/08/30	17,880	17,950	17,880	17,930	+150	+0.8%	773
2021/08/27	17,760	17,780	17,680	17,780	-40	-0.2%	347
2021/08/26	17,900	17,900	17,800	17,820	-20	-0.1%	155
2021/08/25	17,840	17,940	17,820	17,840	+30	+0.2%	289
2021/08/24	17,730	17,850	17,730	17,810	+130	+0.7%	724
2021/08/23	17,510	17,700	17,510	17,680	+190	+1.1%	1,906
2021/08/20	17,450	17,540	17,330	17,490	+10	+0.1%	483

751～ 800 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	-	-	-	-	-	-