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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 14,000 | 14,060 | 13,930 | 14,060 | -30 | -0.2% | 1,605 |
2019/05/29 | 14,090 | 14,100 | 13,960 | 14,090 | -90 | -0.6% | 620 |
2019/05/28 | 14,190 | 14,240 | 14,180 | 14,180 | -10 | -0.1% | 227 |
2019/05/27 | 14,100 | 14,200 | 14,100 | 14,190 | +70 | +0.5% | 245 |
2019/05/24 | 14,050 | 14,130 | 13,980 | 14,120 | -20 | -0.1% | 3,427 |
2019/05/23 | 14,130 | 14,140 | 14,080 | 14,140 | -20 | -0.1% | 4,324 |
2019/05/22 | 14,290 | 14,290 | 14,160 | 14,160 | -50 | -0.4% | 807 |
2019/05/21 | 14,200 | 14,250 | 14,140 | 14,210 | -30 | -0.2% | 305 |
2019/05/20 | 14,280 | 14,340 | 14,230 | 14,240 | -30 | -0.2% | 2,595 |
2019/05/17 | 14,210 | 14,320 | 14,170 | 14,270 | +190 | +1.3% | 536 |
2019/05/16 | 14,160 | 14,160 | 14,010 | 14,080 | -60 | -0.4% | 612 |
2019/05/15 | 14,120 | 14,140 | 14,000 | 14,140 | +70 | +0.5% | 1,193 |
2019/05/14 | 13,830 | 14,070 | 13,810 | 14,070 | -50 | -0.4% | 902 |
2019/05/13 | 14,130 | 14,180 | 14,080 | 14,120 | -80 | -0.6% | 1,604 |
2019/05/10 | 14,200 | 14,320 | 14,100 | 14,200 | ±0 | ±0% | 728 |
2019/05/09 | 14,300 | 14,310 | 14,170 | 14,200 | -190 | -1.3% | 3,644 |
2019/05/08 | 14,470 | 14,470 | 14,320 | 14,390 | -240 | -1.6% | 4,361 |
2019/05/07 | 14,750 | 14,760 | 14,580 | 14,630 | -160 | -1.1% | 5,814 |
2019/04/26 | 14,740 | 14,810 | 14,670 | 14,790 | -10 | -0.1% | 1,063 |
2019/04/25 | 14,740 | 14,820 | 14,740 | 14,800 | +60 | +0.4% | 7,836 |
2019/04/24 | 14,880 | 14,880 | 14,720 | 14,740 | -80 | -0.5% | 606 |
2019/04/23 | 14,820 | 14,850 | 14,780 | 14,820 | +10 | +0.1% | 121 |
2019/04/22 | 14,750 | 14,810 | 14,700 | 14,810 | +50 | +0.3% | 2,681 |
2019/04/19 | 14,830 | 14,850 | 14,760 | 14,760 | +20 | +0.1% | 219 |
2019/04/18 | 14,880 | 14,900 | 14,740 | 14,740 | -140 | -0.9% | 3,663 |
2019/04/17 | 14,870 | 14,920 | 14,830 | 14,880 | +20 | +0.1% | 3,233 |
2019/04/16 | 14,840 | 14,910 | 14,830 | 14,860 | -10 | -0.1% | 628 |
2019/04/15 | 14,850 | 14,910 | 14,840 | 14,870 | +190 | +1.3% | 7,996 |
2019/04/12 | 14,750 | 14,750 | 14,630 | 14,680 | -30 | -0.2% | 425 |
2019/04/11 | 14,670 | 14,720 | 14,640 | 14,710 | +10 | +0.1% | 4,280 |
2019/04/10 | 14,670 | 14,710 | 14,630 | 14,700 | -110 | -0.7% | 3,079 |
2019/04/09 | 14,790 | 14,810 | 14,740 | 14,810 | ±0 | ±0% | 12,197 |
2019/04/08 | 14,900 | 14,900 | 14,790 | 14,810 | -60 | -0.4% | 5,867 |
2019/04/05 | 14,830 | 14,890 | 14,830 | 14,870 | +60 | +0.4% | 2,904 |
2019/04/04 | 14,840 | 14,870 | 14,800 | 14,810 | -10 | -0.1% | 938 |
2019/04/03 | 14,770 | 14,840 | 14,710 | 14,820 | +80 | +0.5% | 1,044 |
2019/04/02 | 14,930 | 14,940 | 14,740 | 14,740 | -50 | -0.3% | 1,264 |
2019/04/01 | 14,790 | 14,870 | 14,770 | 14,790 | +220 | +1.5% | 4,250 |
2019/03/29 | 14,620 | 14,650 | 14,550 | 14,570 | +70 | +0.5% | 2,620 |
2019/03/28 | 14,590 | 14,590 | 14,430 | 14,500 | -190 | -1.3% | 3,754 |
2019/03/27 | 14,660 | 14,740 | 14,600 | 14,690 | +70 | +0.5% | 1,227 |
2019/03/26 | 14,420 | 14,640 | 14,420 | 14,620 | +340 | +2.4% | 56,235 |
2019/03/25 | 14,400 | 14,400 | 14,210 | 14,280 | -360 | -2.5% | 3,950 |
2019/03/22 | 14,640 | 14,640 | 14,580 | 14,640 | ±0 | ±0% | 122 |
2019/03/20 | 14,580 | 14,640 | 14,560 | 14,640 | +30 | +0.2% | 167 |
2019/03/19 | 14,620 | 14,620 | 14,520 | 14,610 | +10 | +0.1% | 1,131 |
2019/03/18 | 14,580 | 14,610 | 14,540 | 14,600 | +80 | +0.6% | 1,484 |
2019/03/15 | 14,440 | 14,570 | 14,440 | 14,520 | +120 | +0.8% | 10,301 |
2019/03/14 | 14,510 | 14,540 | 14,400 | 14,400 | -20 | -0.1% | 208 |
2019/03/13 | 14,500 | 14,510 | 14,360 | 14,420 | -130 | -0.9% | 379 |
1301~
1350
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