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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 15,030 | 15,040 | 14,920 | 14,980 | -10 | -0.1% | 12,602 |
| 2017/09/21 | 15,090 | 15,100 | 14,990 | 14,990 | ±0 | ±0% | 39,578 |
| 2017/09/20 | 14,990 | 15,030 | 14,960 | 14,990 | ±0 | ±0% | 6,358 |
| 2017/09/19 | 14,890 | 15,020 | 14,890 | 14,990 | +260 | +1.8% | 10,370 |
| 2017/09/15 | 14,660 | 14,770 | 14,660 | 14,730 | +50 | +0.3% | 2,946 |
| 2017/09/14 | 14,730 | 14,780 | 14,680 | 14,680 | -50 | -0.3% | 4,170 |
| 2017/09/13 | 14,740 | 14,760 | 14,720 | 14,730 | +60 | +0.4% | 2,013 |
| 2017/09/12 | 14,660 | 14,680 | 14,630 | 14,670 | +170 | +1.2% | 3,736 |
| 2017/09/11 | 14,470 | 14,560 | 14,470 | 14,500 | +140 | +1% | 2,127 |
| 2017/09/08 | 14,390 | 14,400 | 14,320 | 14,360 | -40 | -0.3% | 1,893 |
| 2017/09/07 | 14,410 | 14,460 | 14,370 | 14,400 | +50 | +0.3% | 2,207 |
| 2017/09/06 | 14,270 | 14,360 | 14,250 | 14,350 | -10 | -0.1% | 1,359 |
| 2017/09/05 | 14,460 | 14,460 | 14,330 | 14,360 | -70 | -0.5% | 11,800 |
| 2017/09/04 | 14,520 | 14,530 | 14,410 | 14,430 | -130 | -0.9% | 5,084 |
| 2017/09/01 | 14,610 | 14,610 | 14,500 | 14,560 | ±0 | ±0% | 1,298 |
| 2017/08/31 | 14,520 | 14,580 | 14,520 | 14,560 | +90 | +0.6% | 2,051 |
| 2017/08/30 | 14,460 | 14,500 | 14,410 | 14,470 | +90 | +0.6% | 989 |
| 2017/08/29 | 14,330 | 14,390 | 14,310 | 14,380 | -20 | -0.1% | 16,195 |
| 2017/08/28 | 14,400 | 14,410 | 14,360 | 14,400 | +20 | +0.1% | 3,819 |
| 2017/08/25 | 14,390 | 14,410 | 14,360 | 14,380 | +30 | +0.2% | 775 |
| 2017/08/24 | 14,380 | 14,410 | 14,340 | 14,350 | -70 | -0.5% | 1,480 |
| 2017/08/23 | 14,500 | 14,510 | 14,390 | 14,420 | +20 | +0.1% | 1,247 |
| 2017/08/22 | 14,380 | 14,410 | 14,360 | 14,400 | +40 | +0.3% | 325 |
| 2017/08/21 | 14,450 | 14,450 | 14,350 | 14,360 | -70 | -0.5% | 2,560 |
| 2017/08/18 | 14,410 | 14,440 | 14,370 | 14,430 | -140 | -1% | 4,963 |
| 2017/08/17 | 14,580 | 14,600 | 14,550 | 14,570 | -20 | -0.1% | 646 |
| 2017/08/16 | 14,600 | 14,620 | 14,590 | 14,590 | -20 | -0.1% | 547 |
| 2017/08/15 | 14,540 | 14,650 | 14,540 | 14,610 | +150 | +1% | 1,517 |
| 2017/08/14 | 14,470 | 14,520 | 14,410 | 14,460 | -140 | -1% | 4,910 |
| 2017/08/10 | 14,630 | 14,670 | 14,560 | 14,600 | -10 | -0.1% | 7,611 |
| 2017/08/09 | 14,730 | 14,730 | 14,550 | 14,610 | -160 | -1.1% | 10,462 |
| 2017/08/08 | 14,830 | 14,830 | 14,730 | 14,770 | -30 | -0.2% | 3,762 |
| 2017/08/07 | 14,820 | 14,830 | 14,790 | 14,800 | +60 | +0.4% | 1,618 |
| 2017/08/04 | 14,730 | 14,760 | 14,720 | 14,740 | -30 | -0.2% | 1,004 |
| 2017/08/03 | 14,760 | 14,800 | 14,720 | 14,770 | ±0 | ±0% | 4,337 |
| 2017/08/02 | 14,770 | 14,810 | 14,740 | 14,770 | +70 | +0.5% | 3,322 |
| 2017/08/01 | 14,620 | 14,720 | 14,620 | 14,700 | +70 | +0.5% | 3,197 |
| 2017/07/31 | 14,620 | 14,680 | 14,590 | 14,630 | -10 | -0.1% | 1,004 |
| 2017/07/28 | 14,660 | 14,670 | 14,610 | 14,640 | -30 | -0.2% | 1,796 |
| 2017/07/27 | 14,620 | 14,760 | 14,620 | 14,670 | +40 | +0.3% | 4,492 |
| 2017/07/26 | 14,700 | 14,700 | 14,600 | 14,630 | +10 | +0.1% | 1,669 |
| 2017/07/25 | 14,640 | 14,660 | 14,590 | 14,620 | -20 | -0.1% | 10,482 |
| 2017/07/24 | 14,640 | 14,660 | 14,560 | 14,640 | -80 | -0.5% | 4,089 |
| 2017/07/21 | 14,740 | 14,740 | 14,710 | 14,720 | -20 | -0.1% | 2,542 |
| 2017/07/20 | 14,650 | 14,770 | 14,650 | 14,740 | +100 | +0.7% | 3,227 |
| 2017/07/19 | 14,630 | 14,650 | 14,600 | 14,640 | -20 | -0.1% | 1,191 |
| 2017/07/18 | 14,670 | 14,670 | 14,560 | 14,660 | -50 | -0.3% | 1,737 |
| 2017/07/14 | 14,690 | 14,720 | 14,680 | 14,710 | +70 | +0.5% | 2,847 |
| 2017/07/13 | 14,710 | 14,710 | 14,620 | 14,640 | ±0 | ±0% | 2,592 |
| 2017/07/12 | 14,690 | 14,700 | 14,620 | 14,640 | -230 | -1.5% | 6,826 |
1751～
1800
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
