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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 26,500 | 26,600 | 26,305 | 26,510 | +200 | +0.8% | 1,241 |
| 2024/06/25 | 26,230 | 26,320 | 26,070 | 26,310 | +295 | +1.1% | 291 |
| 2024/06/24 | 25,790 | 26,015 | 25,700 | 26,015 | +60 | +0.2% | 679 |
| 2024/06/21 | 25,830 | 25,995 | 25,830 | 25,955 | +180 | +0.7% | 107 |
| 2024/06/20 | 25,775 | 25,875 | 25,665 | 25,775 | -50 | -0.2% | 254 |
| 2024/06/19 | 25,755 | 25,860 | 25,740 | 25,825 | +115 | +0.4% | 29 |
| 2024/06/18 | 25,840 | 25,840 | 25,705 | 25,710 | -130 | -0.5% | 1,160 |
| 2024/06/17 | 25,800 | 25,895 | 25,550 | 25,840 | -190 | -0.7% | 1,557 |
| 2024/06/14 | 25,820 | 26,230 | 25,800 | 26,030 | -110 | -0.4% | 127 |
| 2024/06/13 | 26,215 | 26,215 | 25,900 | 26,140 | +60 | +0.2% | 599 |
| 2024/06/12 | 26,080 | 26,145 | 26,080 | 26,080 | -175 | -0.7% | 52 |
| 2024/06/11 | 26,390 | 26,425 | 26,255 | 26,255 | -15 | -0.1% | 106 |
| 2024/06/10 | 25,645 | 26,300 | 25,645 | 26,270 | +275 | +1.1% | 294 |
| 2024/06/07 | 26,030 | 26,070 | 25,985 | 25,995 | -65 | -0.2% | 60 |
| 2024/06/06 | 26,155 | 26,205 | 25,955 | 26,060 | +145 | +0.6% | 42 |
| 2024/06/05 | 26,235 | 26,235 | 25,915 | 25,915 | -400 | -1.5% | 167 |
| 2024/06/04 | 26,305 | 26,415 | 26,245 | 26,315 | -110 | -0.4% | 1,901 |
| 2024/06/03 | 26,300 | 26,500 | 26,300 | 26,425 | +225 | +0.9% | 2,514 |
| 2024/05/31 | 25,875 | 26,200 | 25,875 | 26,200 | +460 | +1.8% | 346 |
| 2024/05/30 | 25,645 | 25,825 | 25,495 | 25,740 | -255 | -1% | 259 |
| 2024/05/29 | 26,170 | 26,300 | 25,935 | 25,995 | -180 | -0.7% | 629 |
| 2024/05/28 | 26,170 | 26,175 | 26,140 | 26,175 | +95 | +0.4% | 42 |
| 2024/05/27 | 26,010 | 26,130 | 25,960 | 26,080 | +35 | +0.1% | 881 |
| 2024/05/24 | 25,780 | 26,045 | 25,685 | 26,045 | -15 | -0.1% | 1,275 |
| 2024/05/23 | 25,950 | 26,060 | 25,825 | 26,060 | +185 | +0.7% | 124 |
| 2024/05/22 | 26,085 | 26,160 | 25,875 | 25,875 | -335 | -1.3% | 400 |
| 2024/05/21 | 26,275 | 26,355 | 26,180 | 26,210 | -10 | ±0% | 2,146 |
| 2024/05/20 | 25,905 | 26,360 | 25,905 | 26,220 | +290 | +1.1% | 150 |
| 2024/05/17 | 25,700 | 25,965 | 25,650 | 25,930 | +90 | +0.3% | 573 |
| 2024/05/16 | 25,700 | 25,920 | 25,660 | 25,840 | +140 | +0.5% | 81 |
| 2024/05/15 | 25,895 | 26,000 | 25,700 | 25,700 | -30 | -0.1% | 276 |
| 2024/05/14 | 25,775 | 25,865 | 25,595 | 25,730 | +105 | +0.4% | 495 |
| 2024/05/13 | 25,880 | 25,880 | 25,585 | 25,625 | -5 | ±0% | 135 |
| 2024/05/10 | 25,910 | 25,960 | 25,630 | 25,630 | +75 | +0.3% | 151 |
| 2024/05/09 | 25,660 | 25,705 | 25,530 | 25,555 | +30 | +0.1% | 190 |
| 2024/05/08 | 25,780 | 25,780 | 25,500 | 25,525 | -280 | -1.1% | 246 |
| 2024/05/07 | 25,905 | 25,905 | 25,695 | 25,805 | +150 | +0.6% | 130 |
| 2024/05/02 | 25,625 | 25,725 | 25,570 | 25,655 | -70 | -0.3% | 57 |
| 2024/05/01 | 25,640 | 25,765 | 25,610 | 25,725 | ±0 | ±0% | 508 |
| 2024/04/30 | 25,500 | 25,825 | 25,500 | 25,725 | +635 | +2.5% | 544 |
| 2024/04/26 | 25,125 | 25,275 | 24,940 | 25,090 | -20 | -0.1% | 118 |
| 2024/04/25 | 25,205 | 25,300 | 25,000 | 25,110 | -290 | -1.1% | 302 |
| 2024/04/24 | 25,185 | 25,410 | 25,165 | 25,400 | +410 | +1.6% | 452 |
| 2024/04/23 | 25,150 | 25,150 | 24,570 | 24,990 | -60 | -0.2% | 1,294 |
| 2024/04/22 | 24,855 | 25,050 | 24,815 | 25,050 | +450 | +1.8% | 364 |
| 2024/04/19 | 24,880 | 24,930 | 24,360 | 24,600 | -465 | -1.9% | 2,531 |
| 2024/04/18 | 24,930 | 25,175 | 24,835 | 25,065 | +85 | +0.3% | 433 |
| 2024/04/17 | 25,355 | 25,355 | 24,980 | 24,980 | -380 | -1.5% | 954 |
| 2024/04/16 | 25,550 | 25,640 | 25,230 | 25,360 | -410 | -1.6% | 301 |
| 2024/04/15 | 25,610 | 25,770 | 25,480 | 25,770 | -90 | -0.3% | 106 |
101～
150
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
