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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 16,530 | 16,610 | 16,460 | 16,500 | +140 | +0.9% | 1,644 |
| 2018/09/27 | 16,520 | 16,570 | 16,360 | 16,360 | -190 | -1.1% | 2,441 |
| 2018/09/26 | 16,440 | 16,550 | 16,430 | 16,550 | +140 | +0.9% | 31,060 |
| 2018/09/25 | 16,280 | 16,420 | 16,260 | 16,410 | +150 | +0.9% | 3,930 |
| 2018/09/21 | 16,250 | 16,300 | 16,200 | 16,260 | +140 | +0.9% | 21,383 |
| 2018/09/20 | 16,170 | 16,180 | 16,080 | 16,120 | +20 | +0.1% | 7,998 |
| 2018/09/19 | 16,080 | 16,170 | 16,050 | 16,100 | +240 | +1.5% | 16,763 |
| 2018/09/18 | 15,570 | 15,900 | 15,560 | 15,860 | +280 | +1.8% | 5,013 |
| 2018/09/14 | 15,520 | 15,590 | 15,520 | 15,580 | +170 | +1.1% | 3,134 |
| 2018/09/13 | 15,300 | 15,470 | 15,280 | 15,410 | +160 | +1% | 1,339 |
| 2018/09/12 | 15,320 | 15,320 | 15,190 | 15,250 | -50 | -0.3% | 480 |
| 2018/09/11 | 15,230 | 15,310 | 15,230 | 15,300 | +90 | +0.6% | 842 |
| 2018/09/10 | 15,130 | 15,240 | 15,120 | 15,210 | +30 | +0.2% | 431 |
| 2018/09/07 | 15,160 | 15,180 | 15,080 | 15,180 | -60 | -0.4% | 8,026 |
| 2018/09/06 | 15,280 | 15,290 | 15,220 | 15,240 | -120 | -0.8% | 734 |
| 2018/09/05 | 15,450 | 15,450 | 15,330 | 15,360 | -120 | -0.8% | 1,688 |
| 2018/09/04 | 15,500 | 15,520 | 15,420 | 15,480 | -20 | -0.1% | 1,603 |
| 2018/09/03 | 15,580 | 15,580 | 15,460 | 15,500 | -120 | -0.8% | 686 |
| 2018/08/31 | 15,550 | 15,650 | 15,530 | 15,620 | -30 | -0.2% | 583 |
| 2018/08/30 | 15,740 | 15,750 | 15,630 | 15,650 | -40 | -0.3% | 1,072 |
| 2018/08/29 | 15,610 | 15,710 | 15,610 | 15,690 | +80 | +0.5% | 1,916 |
| 2018/08/28 | 15,670 | 15,700 | 15,600 | 15,610 | +60 | +0.4% | 2,843 |
| 2018/08/27 | 15,460 | 15,590 | 15,460 | 15,550 | +160 | +1% | 2,729 |
| 2018/08/24 | 15,380 | 15,390 | 15,340 | 15,390 | +80 | +0.5% | 843 |
| 2018/08/23 | 15,330 | 15,350 | 15,280 | 15,310 | ±0 | ±0% | 357 |
| 2018/08/22 | 15,230 | 15,330 | 15,220 | 15,310 | +90 | +0.6% | 1,750 |
| 2018/08/21 | 15,230 | 15,280 | 15,170 | 15,220 | -70 | -0.5% | 429 |
| 2018/08/20 | 15,280 | 15,300 | 15,230 | 15,290 | -30 | -0.2% | 1,684 |
| 2018/08/17 | 15,300 | 15,330 | 15,290 | 15,320 | +70 | +0.5% | 245 |
| 2018/08/16 | 15,140 | 15,270 | 15,050 | 15,250 | -70 | -0.5% | 5,392 |
| 2018/08/15 | 15,420 | 15,440 | 15,250 | 15,320 | -70 | -0.5% | 531 |
| 2018/08/14 | 15,260 | 15,410 | 15,250 | 15,390 | +220 | +1.5% | 471 |
| 2018/08/13 | 15,370 | 15,370 | 15,140 | 15,170 | -320 | -2.1% | 3,098 |
| 2018/08/10 | 15,680 | 15,680 | 15,480 | 15,490 | -190 | -1.2% | 4,436 |
| 2018/08/09 | 15,690 | 15,700 | 15,620 | 15,680 | -50 | -0.3% | 885 |
| 2018/08/08 | 15,740 | 15,830 | 15,710 | 15,730 | ±0 | ±0% | 1,975 |
| 2018/08/07 | 15,610 | 15,730 | 15,610 | 15,730 | +100 | +0.6% | 2,081 |
| 2018/08/06 | 15,710 | 15,740 | 15,600 | 15,630 | -90 | -0.6% | 754 |
| 2018/08/03 | 15,820 | 15,820 | 15,690 | 15,720 | -50 | -0.3% | 1,476 |
| 2018/08/02 | 15,920 | 15,960 | 15,750 | 15,770 | -150 | -0.9% | 2,652 |
| 2018/08/01 | 15,860 | 15,950 | 15,810 | 15,920 | +130 | +0.8% | 2,375 |
| 2018/07/31 | 15,860 | 15,920 | 15,740 | 15,790 | -130 | -0.8% | 773 |
| 2018/07/30 | 15,940 | 15,950 | 15,880 | 15,920 | -50 | -0.3% | 326 |
| 2018/07/27 | 15,930 | 15,970 | 15,900 | 15,970 | +90 | +0.6% | 3,714 |
| 2018/07/26 | 15,920 | 15,920 | 15,850 | 15,880 | +80 | +0.5% | 918 |
| 2018/07/25 | 15,810 | 15,830 | 15,790 | 15,800 | +90 | +0.6% | 320 |
| 2018/07/24 | 15,760 | 15,780 | 15,700 | 15,710 | +30 | +0.2% | 593 |
| 2018/07/23 | 15,640 | 15,750 | 15,640 | 15,680 | -60 | -0.4% | 999 |
| 2018/07/20 | 15,740 | 15,820 | 15,650 | 15,740 | -40 | -0.3% | 1,640 |
| 2018/07/19 | 15,830 | 15,860 | 15,770 | 15,780 | -20 | -0.1% | 969 |
1501～
1550
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。
市場注目の銘柄
チャート関連のコラム
