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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 24,590 | 24,685 | 24,300 | 24,590 | -280 | -1.1% | 356 |
| 2024/09/05 | 24,470 | 24,995 | 24,440 | 24,870 | -40 | -0.2% | 154 |
| 2024/09/04 | 24,905 | 25,120 | 24,690 | 24,910 | -790 | -3.1% | 429 |
| 2024/09/03 | 25,520 | 25,750 | 25,520 | 25,700 | +85 | +0.3% | 196 |
| 2024/09/02 | 25,700 | 25,700 | 25,415 | 25,615 | +60 | +0.2% | 187 |
| 2024/08/30 | 25,355 | 25,555 | 25,035 | 25,555 | +195 | +0.8% | 464 |
| 2024/08/29 | 25,200 | 25,360 | 25,200 | 25,360 | +10 | ±0% | 121 |
| 2024/08/28 | 25,170 | 25,350 | 25,160 | 25,350 | +65 | +0.3% | 474 |
| 2024/08/27 | 24,905 | 25,285 | 24,905 | 25,285 | -35 | -0.1% | 156 |
| 2024/08/26 | 25,100 | 25,335 | 24,965 | 25,320 | +20 | +0.1% | 429 |
| 2024/08/23 | 25,205 | 25,300 | 25,100 | 25,300 | +105 | +0.4% | 541 |
| 2024/08/22 | 25,095 | 25,210 | 25,020 | 25,195 | -25 | -0.1% | 335 |
| 2024/08/21 | 24,880 | 25,275 | 24,880 | 25,220 | -60 | -0.2% | 237 |
| 2024/08/20 | 25,400 | 25,400 | 25,020 | 25,280 | +180 | +0.7% | 405 |
| 2024/08/19 | 25,100 | 25,240 | 24,865 | 25,100 | -350 | -1.4% | 319 |
| 2024/08/16 | 25,060 | 25,450 | 24,945 | 25,450 | +890 | +3.6% | 776 |
| 2024/08/15 | 24,305 | 24,640 | 24,305 | 24,560 | +180 | +0.7% | 2,551 |
| 2024/08/14 | 24,280 | 24,470 | 24,190 | 24,380 | +140 | +0.6% | 218 |
| 2024/08/13 | 23,600 | 24,240 | 23,500 | 24,240 | +740 | +3.1% | 4,900 |
| 2024/08/09 | 23,570 | 23,575 | 23,100 | 23,500 | ±0 | ±0% | 1,221 |
| 2024/08/08 | 23,255 | 23,505 | 23,035 | 23,500 | +55 | +0.2% | 736 |
| 2024/08/07 | 22,300 | 23,995 | 22,300 | 23,445 | +745 | +3.3% | 299 |
| 2024/08/06 | 23,500 | 23,560 | 22,505 | 22,700 | -1,300 | -5.4% | 928 |
| 2024/08/05 | 23,795 | 24,000 | 20,500 | 24,000 | -580 | -2.4% | 5,777 |
| 2024/08/02 | 24,605 | 24,605 | 23,840 | 24,580 | -1,025 | -4% | 1,941 |
| 2024/08/01 | 25,985 | 25,990 | 25,300 | 25,605 | -750 | -2.8% | 603 |
| 2024/07/31 | 25,605 | 26,355 | 25,580 | 26,355 | +310 | +1.2% | 289 |
| 2024/07/30 | 25,730 | 26,045 | 25,680 | 26,045 | +75 | +0.3% | 4,192 |
| 2024/07/29 | 25,715 | 26,330 | 25,615 | 25,970 | -30 | -0.1% | 2,343 |
| 2024/07/26 | 25,300 | 26,000 | 25,300 | 26,000 | +605 | +2.4% | 962 |
| 2024/07/25 | 25,800 | 26,060 | 25,395 | 25,395 | -875 | -3.3% | 3,046 |
| 2024/07/24 | 26,540 | 27,330 | 26,080 | 26,270 | -490 | -1.8% | 329 |
| 2024/07/23 | 26,765 | 26,815 | 26,590 | 26,760 | -15 | -0.1% | 351 |
| 2024/07/22 | 26,890 | 26,895 | 26,600 | 26,775 | -235 | -0.9% | 607 |
| 2024/07/19 | 26,900 | 27,020 | 26,790 | 27,010 | -95 | -0.4% | 362 |
| 2024/07/18 | 26,985 | 27,235 | 26,980 | 27,105 | -455 | -1.7% | 610 |
| 2024/07/17 | 27,405 | 27,565 | 27,405 | 27,560 | +100 | +0.4% | 584 |
| 2024/07/16 | 27,360 | 27,520 | 27,300 | 27,460 | -180 | -0.7% | 2,007 |
| 2024/07/12 | 27,490 | 27,965 | 27,335 | 27,640 | -325 | -1.2% | 3,144 |
| 2024/07/11 | 28,030 | 28,105 | 27,900 | 27,965 | -55 | -0.2% | 8,257 |
| 2024/07/10 | 27,695 | 28,020 | 27,500 | 28,020 | +385 | +1.4% | 1,137 |
| 2024/07/09 | 27,380 | 27,685 | 27,340 | 27,635 | +190 | +0.7% | 1,102 |
| 2024/07/08 | 27,690 | 27,690 | 27,290 | 27,445 | -155 | -0.6% | 318 |
| 2024/07/05 | 27,680 | 27,680 | 27,380 | 27,600 | +110 | +0.4% | 283 |
| 2024/07/04 | 27,180 | 27,860 | 27,180 | 27,490 | +190 | +0.7% | 669 |
| 2024/07/03 | 26,960 | 27,300 | 26,960 | 27,300 | +170 | +0.6% | 442 |
| 2024/07/02 | 26,735 | 27,130 | 26,680 | 27,130 | +275 | +1% | 540 |
| 2024/07/01 | 26,815 | 26,900 | 26,680 | 26,855 | +125 | +0.5% | 938 |
| 2024/06/28 | 26,525 | 26,730 | 26,525 | 26,730 | +270 | +1% | 3,552 |
| 2024/06/27 | 26,385 | 26,520 | 26,315 | 26,460 | -50 | -0.2% | 711 |
51～
100
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
