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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 16,220 | 16,220 | 15,990 | 16,030 | -220 | -1.4% | 9,059 |
| 2017/12/05 | 16,160 | 16,290 | 16,140 | 16,250 | +50 | +0.3% | 1,419 |
| 2017/12/04 | 16,340 | 16,350 | 16,200 | 16,200 | -120 | -0.7% | 1,378 |
| 2017/12/01 | 16,390 | 16,400 | 16,220 | 16,320 | +50 | +0.3% | 7,050 |
| 2017/11/30 | 16,210 | 16,300 | 16,130 | 16,270 | +60 | +0.4% | 3,400 |
| 2017/11/29 | 16,180 | 16,210 | 16,150 | 16,210 | +120 | +0.7% | 4,772 |
| 2017/11/28 | 16,110 | 16,150 | 16,030 | 16,090 | -20 | -0.1% | 573 |
| 2017/11/27 | 16,220 | 16,230 | 16,080 | 16,110 | -60 | -0.4% | 5,189 |
| 2017/11/24 | 16,070 | 16,180 | 16,030 | 16,170 | +50 | +0.3% | 1,601 |
| 2017/11/22 | 16,180 | 16,210 | 16,120 | 16,120 | +50 | +0.3% | 1,870 |
| 2017/11/21 | 16,070 | 16,150 | 16,070 | 16,070 | +90 | +0.6% | 4,621 |
| 2017/11/20 | 15,970 | 16,020 | 15,950 | 15,980 | -50 | -0.3% | 7,509 |
| 2017/11/17 | 16,190 | 16,210 | 16,000 | 16,030 | ±0 | ±0% | 9,221 |
| 2017/11/16 | 15,790 | 16,080 | 15,790 | 16,030 | +160 | +1% | 6,201 |
| 2017/11/15 | 16,080 | 16,080 | 15,830 | 15,870 | -290 | -1.8% | 14,384 |
| 2017/11/14 | 16,190 | 16,220 | 16,130 | 16,160 | -40 | -0.2% | 10,830 |
| 2017/11/13 | 16,320 | 16,340 | 16,200 | 16,200 | -170 | -1% | 10,847 |
| 2017/11/10 | 16,340 | 16,410 | 16,280 | 16,370 | -160 | -1% | 29,868 |
| 2017/11/09 | 16,600 | 16,800 | 16,310 | 16,530 | -10 | -0.1% | 22,640 |
| 2017/11/08 | 16,460 | 16,540 | 16,410 | 16,540 | +60 | +0.4% | 5,861 |
| 2017/11/07 | 16,300 | 16,490 | 16,290 | 16,480 | +200 | +1.2% | 6,755 |
| 2017/11/06 | 16,310 | 16,340 | 16,200 | 16,280 | ±0 | ±0% | 4,171 |
| 2017/11/02 | 16,290 | 16,290 | 16,200 | 16,280 | +70 | +0.4% | 4,109 |
| 2017/11/01 | 16,110 | 16,240 | 16,080 | 16,210 | +200 | +1.2% | 9,543 |
| 2017/10/31 | 15,990 | 16,030 | 15,930 | 16,010 | -40 | -0.2% | 2,183 |
| 2017/10/30 | 16,040 | 16,070 | 15,980 | 16,050 | +10 | +0.1% | 3,173 |
| 2017/10/27 | 15,990 | 16,060 | 15,950 | 16,040 | +150 | +0.9% | 11,623 |
| 2017/10/26 | 15,860 | 15,930 | 15,860 | 15,890 | +20 | +0.1% | 1,884 |
| 2017/10/25 | 16,000 | 16,010 | 15,850 | 15,870 | -70 | -0.4% | 13,887 |
| 2017/10/24 | 15,840 | 15,940 | 15,820 | 15,940 | +110 | +0.7% | 5,196 |
| 2017/10/23 | 15,860 | 15,860 | 15,810 | 15,830 | +120 | +0.8% | 4,585 |
| 2017/10/20 | 15,640 | 15,710 | 15,630 | 15,710 | +10 | +0.1% | 4,664 |
| 2017/10/19 | 15,680 | 15,730 | 15,670 | 15,700 | +70 | +0.4% | 7,431 |
| 2017/10/18 | 15,610 | 15,650 | 15,590 | 15,630 | +30 | +0.2% | 1,557 |
| 2017/10/17 | 15,620 | 15,650 | 15,550 | 15,600 | +40 | +0.3% | 2,990 |
| 2017/10/16 | 15,500 | 15,600 | 15,480 | 15,560 | +100 | +0.6% | 1,561 |
| 2017/10/13 | 15,350 | 15,500 | 15,320 | 15,460 | +100 | +0.7% | 18,574 |
| 2017/10/12 | 15,390 | 15,400 | 15,340 | 15,360 | +20 | +0.1% | 3,085 |
| 2017/10/11 | 15,310 | 15,340 | 15,280 | 15,340 | +20 | +0.1% | 4,343 |
| 2017/10/10 | 15,230 | 15,320 | 15,220 | 15,320 | +60 | +0.4% | 5,326 |
| 2017/10/06 | 15,260 | 15,290 | 15,220 | 15,260 | +50 | +0.3% | 4,849 |
| 2017/10/05 | 15,260 | 15,260 | 15,200 | 15,210 | -40 | -0.3% | 12,183 |
| 2017/10/04 | 15,260 | 15,280 | 15,210 | 15,250 | +10 | +0.1% | 17,882 |
| 2017/10/03 | 15,180 | 15,240 | 15,160 | 15,240 | +120 | +0.8% | 11,406 |
| 2017/10/02 | 15,180 | 15,180 | 15,110 | 15,120 | -40 | -0.3% | 2,899 |
| 2017/09/29 | 15,150 | 15,160 | 15,080 | 15,160 | +20 | +0.1% | 2,026 |
| 2017/09/28 | 15,160 | 15,170 | 15,090 | 15,140 | +70 | +0.5% | 7,017 |
| 2017/09/27 | 15,060 | 15,070 | 15,010 | 15,070 | +50 | +0.3% | 2,920 |
| 2017/09/26 | 15,010 | 15,040 | 15,010 | 15,020 | ±0 | ±0% | 3,146 |
| 2017/09/25 | 15,060 | 15,070 | 15,000 | 15,020 | +40 | +0.3% | 8,091 |
1701～
1750
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
