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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 16,080 | 16,190 | 16,080 | 16,150 | +60 | +0.4% | 2,039 |
| 2018/05/07 | 16,100 | 16,110 | 16,010 | 16,090 | +20 | +0.1% | 2,063 |
| 2018/05/02 | 16,130 | 16,140 | 16,060 | 16,070 | -50 | -0.3% | 1,061 |
| 2018/05/01 | 16,100 | 16,120 | 16,050 | 16,120 | ±0 | ±0% | 3,774 |
| 2018/04/27 | 16,140 | 16,150 | 16,070 | 16,120 | +20 | +0.1% | 974 |
| 2018/04/26 | 16,070 | 16,100 | 16,050 | 16,100 | +70 | +0.4% | 1,894 |
| 2018/04/25 | 15,970 | 16,040 | 15,930 | 16,030 | -20 | -0.1% | 682 |
| 2018/04/24 | 15,990 | 16,060 | 15,930 | 16,050 | +160 | +1% | 2,752 |
| 2018/04/23 | 15,940 | 15,950 | 15,870 | 15,890 | -10 | -0.1% | 296 |
| 2018/04/20 | 15,910 | 15,940 | 15,850 | 15,900 | -20 | -0.1% | 985 |
| 2018/04/19 | 15,940 | 16,000 | 15,900 | 15,920 | +30 | +0.2% | 2,108 |
| 2018/04/18 | 15,770 | 15,910 | 15,760 | 15,890 | +150 | +1% | 1,442 |
| 2018/04/17 | 15,750 | 15,790 | 15,700 | 15,740 | -40 | -0.3% | 1,599 |
| 2018/04/16 | 15,750 | 15,780 | 15,720 | 15,780 | +50 | +0.3% | 898 |
| 2018/04/13 | 15,700 | 15,770 | 15,690 | 15,730 | +110 | +0.7% | 1,673 |
| 2018/04/12 | 15,660 | 15,670 | 15,600 | 15,620 | -80 | -0.5% | 1,462 |
| 2018/04/11 | 15,780 | 15,790 | 15,700 | 15,700 | -50 | -0.3% | 1,837 |
| 2018/04/10 | 15,650 | 15,830 | 15,610 | 15,750 | +50 | +0.3% | 4,098 |
| 2018/04/09 | 15,590 | 15,730 | 15,590 | 15,700 | +80 | +0.5% | 1,799 |
| 2018/04/06 | 15,680 | 15,730 | 15,620 | 15,620 | -60 | -0.4% | 3,568 |
| 2018/04/05 | 15,600 | 15,750 | 15,560 | 15,680 | +190 | +1.2% | 3,251 |
| 2018/04/04 | 15,510 | 15,540 | 15,430 | 15,490 | +10 | +0.1% | 1,217 |
| 2018/04/03 | 15,330 | 15,500 | 15,320 | 15,480 | -50 | -0.3% | 2,600 |
| 2018/04/02 | 15,600 | 15,650 | 15,520 | 15,530 | -50 | -0.3% | 2,720 |
| 2018/03/30 | 15,610 | 15,620 | 15,510 | 15,580 | +110 | +0.7% | 2,401 |
| 2018/03/29 | 15,560 | 15,570 | 15,350 | 15,470 | +30 | +0.2% | 1,919 |
| 2018/03/28 | 15,260 | 15,440 | 15,230 | 15,440 | ±0 | ±0% | 3,157 |
| 2018/03/27 | 15,200 | 15,450 | 15,200 | 15,440 | +400 | +2.7% | 1,964 |
| 2018/03/26 | 14,910 | 15,040 | 14,820 | 15,040 | +30 | +0.2% | 4,106 |
| 2018/03/23 | 15,180 | 15,210 | 14,970 | 15,010 | -540 | -3.5% | 18,932 |
| 2018/03/22 | 15,420 | 15,550 | 15,390 | 15,550 | +80 | +0.5% | 1,379 |
| 2018/03/20 | 15,390 | 15,470 | 15,320 | 15,470 | -30 | -0.2% | 1,674 |
| 2018/03/19 | 15,580 | 15,620 | 15,450 | 15,500 | -150 | -1% | 1,874 |
| 2018/03/16 | 15,730 | 15,730 | 15,610 | 15,650 | -40 | -0.3% | 2,042 |
| 2018/03/15 | 15,640 | 15,710 | 15,550 | 15,690 | -10 | -0.1% | 2,519 |
| 2018/03/14 | 15,650 | 15,710 | 15,630 | 15,700 | -70 | -0.4% | 2,104 |
| 2018/03/13 | 15,600 | 15,770 | 15,600 | 15,770 | +90 | +0.6% | 2,013 |
| 2018/03/12 | 15,680 | 15,720 | 15,610 | 15,680 | +230 | +1.5% | 1,355 |
| 2018/03/09 | 15,490 | 15,660 | 15,380 | 15,450 | +50 | +0.3% | 3,665 |
| 2018/03/08 | 15,480 | 15,480 | 15,350 | 15,400 | +50 | +0.3% | 1,168 |
| 2018/03/07 | 15,350 | 15,500 | 15,330 | 15,350 | -110 | -0.7% | 2,335 |
| 2018/03/06 | 15,500 | 15,550 | 15,420 | 15,460 | +190 | +1.2% | 2,629 |
| 2018/03/05 | 15,270 | 15,330 | 15,190 | 15,270 | -100 | -0.7% | 15,638 |
| 2018/03/02 | 15,380 | 15,410 | 15,280 | 15,370 | -280 | -1.8% | 28,348 |
| 2018/03/01 | 15,790 | 15,790 | 15,610 | 15,650 | -260 | -1.6% | 3,202 |
| 2018/02/28 | 16,060 | 16,110 | 15,900 | 15,910 | -180 | -1.1% | 796 |
| 2018/02/27 | 16,100 | 16,150 | 16,060 | 16,090 | +140 | +0.9% | 2,031 |
| 2018/02/26 | 15,960 | 15,990 | 15,900 | 15,950 | +140 | +0.9% | 1,411 |
| 2018/02/23 | 15,730 | 15,820 | 15,680 | 15,810 | +120 | +0.8% | 3,967 |
| 2018/02/22 | 15,750 | 15,750 | 15,600 | 15,690 | -140 | -0.9% | 1,865 |
1601～
1650
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
