24,790
+230 (+0.94%)
株価:2024/09/20 15:00
20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 |
---|---|---|---|---|---|---|---|
2020/01/10 | 15,970 | 16,010 | 15,950 | 15,990 | +50 | +0.3% | 1,515 |
2020/01/09 | 15,840 | 15,940 | 15,840 | 15,940 | +260 | +1.7% | 1,452 |
2020/01/08 | 15,660 | 15,710 | 15,500 | 15,680 | -210 | -1.3% | 1,599 |
2020/01/07 | 15,700 | 15,890 | 15,700 | 15,890 | +270 | +1.7% | 1,245 |
2020/01/06 | 15,590 | 15,660 | 15,570 | 15,620 | -240 | -1.5% | 724 |
2019/12/30 | 15,860 | 15,890 | 15,820 | 15,860 | -100 | -0.6% | 1,800 |
2019/12/27 | 15,970 | 15,990 | 15,940 | 15,960 | +60 | +0.4% | 373 |
2019/12/26 | 15,820 | 15,900 | 15,820 | 15,900 | +70 | +0.4% | 1,948 |
2019/12/25 | 15,890 | 15,890 | 15,820 | 15,830 | -50 | -0.3% | 1,885 |
2019/12/24 | 15,910 | 15,920 | 15,870 | 15,880 | -10 | -0.1% | 450 |
2019/12/23 | 15,950 | 15,950 | 15,880 | 15,890 | -40 | -0.3% | 443 |
2019/12/20 | 15,960 | 15,960 | 15,850 | 15,930 | -20 | -0.1% | 2,729 |
2019/12/19 | 15,990 | 15,990 | 15,910 | 15,950 | -40 | -0.3% | 1,885 |
2019/12/18 | 16,060 | 16,060 | 15,960 | 15,990 | -50 | -0.3% | 486 |
2019/12/17 | 16,040 | 16,050 | 15,970 | 16,040 | +80 | +0.5% | 689 |
2019/12/16 | 15,970 | 16,000 | 15,950 | 15,960 | -10 | -0.1% | 1,569 |
2019/12/13 | 15,810 | 16,020 | 15,710 | 15,970 | +230 | +1.5% | 9,657 |
2019/12/12 | 15,800 | 15,800 | 15,700 | 15,740 | -30 | -0.2% | 588 |
2019/12/11 | 15,810 | 15,820 | 15,750 | 15,770 | -50 | -0.3% | 261 |
2019/12/10 | 15,790 | 15,840 | 15,790 | 15,820 | +30 | +0.2% | 421 |
2019/12/09 | 15,840 | 15,860 | 15,740 | 15,790 | +70 | +0.4% | 1,320 |
2019/12/06 | 15,730 | 15,760 | 15,690 | 15,720 | +20 | +0.1% | 514 |
2019/12/05 | 15,710 | 15,740 | 15,680 | 15,700 | +70 | +0.4% | 469 |
2019/12/04 | 15,620 | 15,650 | 15,550 | 15,630 | -60 | -0.4% | 821 |
2019/12/03 | 15,600 | 15,690 | 15,570 | 15,690 | -80 | -0.5% | 1,040 |
2019/12/02 | 15,650 | 15,780 | 15,650 | 15,770 | +150 | +1% | 1,372 |
2019/11/29 | 15,720 | 15,750 | 15,610 | 15,620 | -100 | -0.6% | 651 |
2019/11/28 | 15,720 | 15,740 | 15,670 | 15,720 | -20 | -0.1% | 2,583 |
2019/11/27 | 15,720 | 15,760 | 15,720 | 15,740 | +40 | +0.3% | 920 |
2019/11/26 | 15,740 | 15,800 | 15,680 | 15,700 | +70 | +0.4% | 2,539 |
2019/11/25 | 15,630 | 15,670 | 15,630 | 15,630 | +110 | +0.7% | 713 |
2019/11/22 | 15,510 | 15,610 | 15,510 | 15,520 | +30 | +0.2% | 824 |
2019/11/21 | 15,490 | 15,520 | 15,320 | 15,490 | -40 | -0.3% | 1,965 |
2019/11/20 | 15,520 | 15,580 | 15,460 | 15,530 | -40 | -0.3% | 1,658 |
2019/11/19 | 15,560 | 15,600 | 15,540 | 15,570 | -20 | -0.1% | 943 |
2019/11/18 | 15,570 | 15,600 | 15,550 | 15,590 | +10 | +0.1% | 133 |
2019/11/15 | 15,480 | 15,600 | 15,470 | 15,580 | +100 | +0.6% | 977 |
2019/11/14 | 15,590 | 15,600 | 15,430 | 15,480 | -150 | -1% | 683 |
2019/11/13 | 15,660 | 15,670 | 15,610 | 15,630 | -70 | -0.4% | 557 |
2019/11/12 | 15,620 | 15,710 | 15,620 | 15,700 | +30 | +0.2% | 376 |
2019/11/11 | 15,670 | 15,710 | 15,640 | 15,670 | +30 | +0.2% | 1,090 |
2019/11/08 | 15,780 | 15,780 | 15,600 | 15,640 | +20 | +0.1% | 2,260 |
2019/11/07 | 15,560 | 15,630 | 15,560 | 15,620 | +50 | +0.3% | 405 |
2019/11/06 | 15,630 | 15,640 | 15,520 | 15,570 | -30 | -0.2% | 661 |
2019/11/05 | 15,510 | 15,620 | 15,480 | 15,600 | +270 | +1.8% | 3,208 |
2019/11/01 | 15,250 | 15,340 | 15,230 | 15,330 | ±0 | ±0% | 269 |
2019/10/31 | 15,330 | 15,360 | 15,280 | 15,330 | +10 | +0.1% | 644 |
2019/10/30 | 15,300 | 15,330 | 15,300 | 15,320 | +30 | +0.2% | 4,473 |
2019/10/29 | 15,230 | 15,300 | 15,230 | 15,290 | +110 | +0.7% | 2,862 |
2019/10/28 | 15,180 | 15,190 | 15,160 | 15,180 | +10 | +0.1% | 5,514 |
1151~
1200
件表示中 / 2599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