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
2020/05/29	14,550	14,620	14,480	14,480	-190	-1.3%	148
2020/05/28	14,490	14,670	14,470	14,670	+290	+2%	1,062
2020/05/27	14,270	14,390	14,220	14,380	+150	+1.1%	833
2020/05/26	14,030	14,270	14,030	14,230	+310	+2.2%	1,338
2020/05/25	13,900	13,920	13,860	13,920	+220	+1.6%	437
2020/05/22	13,870	13,870	13,700	13,700	-170	-1.2%	3,818
2020/05/21	13,910	13,910	13,810	13,870	+20	+0.1%	295
2020/05/20	13,740	13,900	13,740	13,850	+110	+0.8%	253
2020/05/19	13,790	13,810	13,730	13,740	+190	+1.4%	443
2020/05/18	13,540	13,550	13,470	13,550	+100	+0.7%	758
2020/05/15	13,490	13,500	13,380	13,450	+40	+0.3%	132
2020/05/14	13,540	13,590	13,410	13,410	-250	-1.8%	603
2020/05/13	13,530	13,660	13,520	13,660	-20	-0.1%	118
2020/05/12	13,660	13,690	13,650	13,680	+30	+0.2%	32
2020/05/11	13,570	13,720	13,570	13,650	+230	+1.7%	553
2020/05/08	13,330	13,500	13,330	13,420	+260	+2%	215
2020/05/07	13,080	13,210	13,080	13,160	-140	-1.1%	346
2020/05/01	13,500	13,500	13,230	13,300	-250	-1.8%	413
2020/04/30	13,680	13,690	13,550	13,550	+90	+0.7%	337
2020/04/28	13,470	13,470	13,300	13,460	+70	+0.5%	606
2020/04/27	13,220	13,420	13,220	13,390	+220	+1.7%	1,228
2020/04/24	13,150	13,170	13,080	13,170	+20	+0.2%	581
2020/04/23	13,140	13,200	13,110	13,150	+30	+0.2%	396
2020/04/22	13,000	13,120	12,910	13,120	-80	-0.6%	2,151
2020/04/21	13,180	13,270	13,090	13,200	-50	-0.4%	2,442
2020/04/20	13,230	13,330	13,230	13,250	-80	-0.6%	529
2020/04/17	13,340	13,470	13,260	13,330	+120	+0.9%	5,753
2020/04/16	13,240	13,250	13,130	13,210	-110	-0.8%	322
2020/04/15	13,250	13,350	13,180	13,320	+90	+0.7%	626
2020/04/14	13,130	13,280	13,080	13,230	+210	+1.6%	489
2020/04/13	13,120	13,200	13,020	13,020	-180	-1.4%	170
2020/04/10	13,140	13,250	13,000	13,200	+70	+0.5%	563
2020/04/09	13,280	13,280	13,010	13,130	-80	-0.6%	171
2020/04/08	13,040	13,260	12,930	13,210	+200	+1.5%	218
2020/04/07	13,020	13,150	12,780	13,010	+190	+1.5%	755
2020/04/06	12,320	12,820	12,280	12,820	+500	+4.1%	749
2020/04/03	12,450	12,550	12,250	12,320	+10	+0.1%	334
2020/04/02	12,500	12,500	12,310	12,310	-210	-1.7%	1,097
2020/04/01	12,910	12,910	12,430	12,520	-580	-4.4%	1,360
2020/03/31	13,300	13,320	12,950	13,100	-230	-1.7%	773
2020/03/30	13,200	13,330	12,910	13,330	+70	+0.5%	1,269
2020/03/27	13,240	13,260	12,950	13,260	+320	+2.5%	2,901
2020/03/26	13,090	13,090	12,670	12,940	-120	-0.9%	1,221
2020/03/25	12,880	13,060	12,660	13,060	+870	+7.1%	1,024
2020/03/24	12,180	12,340	12,010	12,190	+140	+1.2%	520
2020/03/23	12,100	12,190	11,730	12,050	+150	+1.3%	400
2020/03/19	12,060	12,720	11,880	11,900	-440	-3.6%	1,932
2020/03/18	12,000	12,900	11,800	12,340	+330	+2.7%	2,486
2020/03/17	11,110	12,010	11,080	12,010	+250	+2.1%	1,109
2020/03/16	11,730	11,810	11,350	11,760	-270	-2.2%	10,968

1101～ 1150 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	-	-	-	-	-	-