ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

26,170 -25 (-0.10%)

株価：2025/07/16 15:19 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
2022/04/11	17,660	17,690	17,560	17,610	-75	-0.4%	1,355
2022/04/08	17,580	17,745	17,570	17,685	+110	+0.6%	140
2022/04/07	17,695	17,710	17,520	17,575	-335	-1.9%	3,897
2022/04/06	18,025	18,025	17,895	17,910	-220	-1.2%	213
2022/04/05	18,300	18,350	18,100	18,130	-95	-0.5%	109
2022/04/04	18,155	18,225	18,095	18,225	+130	+0.7%	115
2022/04/01	18,150	18,315	17,945	18,095	-265	-1.4%	639
2022/03/31	18,215	18,400	18,170	18,360	+10	+0.1%	96
2022/03/30	18,420	18,500	18,165	18,350	+55	+0.3%	187
2022/03/29	18,295	18,375	18,290	18,295	+55	+0.3%	892
2022/03/28	18,125	18,360	18,125	18,240	-135	-0.7%	926
2022/03/25	18,360	18,420	18,240	18,375	+125	+0.7%	2,639
2022/03/24	17,895	18,280	17,895	18,250	-20	-0.1%	941
2022/03/23	17,960	18,310	17,960	18,270	+460	+2.6%	1,879
2022/03/22	17,770	17,955	17,630	17,810	+180	+1%	267
2022/03/18	17,435	17,630	17,435	17,630	+195	+1.1%	73
2022/03/17	17,295	17,520	17,295	17,435	+350	+2%	11,041
2022/03/16	16,895	17,095	16,895	17,085	+250	+1.5%	126
2022/03/15	16,695	16,870	16,695	16,835	+100	+0.6%	80
2022/03/14	16,600	16,795	16,600	16,735	+135	+0.8%	553
2022/03/11	16,715	16,735	16,500	16,600	-280	-1.7%	385
2022/03/10	16,550	16,880	16,550	16,880	+680	+4.2%	773
2022/03/09	16,320	16,410	16,200	16,200	-55	-0.3%	3,937
2022/03/08	16,375	16,530	16,230	16,255	-340	-2%	1,781
2022/03/07	16,900	16,900	16,435	16,595	-425	-2.5%	2,174
2022/03/04	17,250	17,250	16,935	17,020	-330	-1.9%	2,239
2022/03/03	17,370	17,405	17,300	17,350	+195	+1.1%	151
2022/03/02	17,245	17,255	17,125	17,155	-330	-1.9%	2,108
2022/03/01	17,560	17,600	17,485	17,485	+105	+0.6%	257
2022/02/28	17,355	17,400	17,225	17,380	+90	+0.5%	133
2022/02/25	17,155	17,295	17,155	17,290	+160	+0.9%	1,451
2022/02/24	17,250	17,290	17,010	17,130	-220	-1.3%	2,908
2022/02/22	17,370	17,450	17,240	17,350	-255	-1.4%	4,136
2022/02/21	17,500	17,770	17,400	17,605	-165	-0.9%	2,511
2022/02/18	17,615	17,770	17,565	17,770	-25	-0.1%	3,556
2022/02/17	17,850	17,890	17,795	17,795	-135	-0.8%	175
2022/02/16	17,905	17,950	17,870	17,930	+295	+1.7%	1,493
2022/02/15	18,000	18,000	17,570	17,635	-150	-0.8%	432
2022/02/14	17,895	17,980	17,630	17,785	-295	-1.6%	1,406
2022/02/10	18,130	18,130	17,970	18,080	+105	+0.6%	515
2022/02/09	17,890	18,000	17,890	17,975	+180	+1%	85
2022/02/08	17,830	17,875	17,780	17,795	±0	±0%	8,361
2022/02/07	17,790	17,795	17,630	17,795	+5	±0%	2,310
2022/02/04	17,605	17,795	17,600	17,790	+130	+0.7%	1,398
2022/02/03	17,795	17,795	17,660	17,660	-145	-0.8%	3,622
2022/02/02	17,580	17,830	17,580	17,805	+355	+2%	2,465
2022/02/01	17,610	17,680	17,450	17,450	-80	-0.5%	1,396
2022/01/31	17,500	17,540	17,215	17,530	+175	+1%	2,167
2022/01/28	17,500	17,500	17,120	17,355	+5	±0%	281
2022/01/27	17,735	17,750	17,020	17,350	-385	-2.2%	775

801～ 850 件表示中 / 2798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	26,170円	-	-	-	-	-	-
日本ビルＦ	132,800円	-0.4%	0.0%	3.61%	49.85倍	1.62倍	-
金ＥＴＦ	46,250円	-	-	-	-	-	-
ＪＲＥ	118,900円	-4.4%	-10.9%	4.22%	47.98倍	1.56倍	-
純金信託	15,005円	-	-	-	-	-	-