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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 25,610 | 25,770 | 25,480 | 25,770 | -90 | -0.3% | 106 |
| 2024/04/12 | 25,815 | 25,910 | 25,795 | 25,860 | +90 | +0.3% | 297 |
| 2024/04/11 | 25,430 | 25,825 | 25,430 | 25,770 | +100 | +0.4% | 1,839 |
| 2024/04/10 | 25,740 | 25,760 | 25,670 | 25,670 | -130 | -0.5% | 2,664 |
| 2024/04/09 | 25,665 | 25,800 | 25,605 | 25,800 | +320 | +1.3% | 138 |
| 2024/04/08 | 25,535 | 25,680 | 25,475 | 25,480 | +205 | +0.8% | 6,987 |
| 2024/04/05 | 25,365 | 25,385 | 25,180 | 25,275 | -365 | -1.4% | 693 |
| 2024/04/04 | 25,600 | 25,800 | 25,575 | 25,640 | +225 | +0.9% | 2,762 |
| 2024/04/03 | 25,375 | 25,440 | 25,170 | 25,415 | -30 | -0.1% | 786 |
| 2024/04/02 | 25,655 | 25,655 | 25,375 | 25,445 | +30 | +0.1% | 274 |
| 2024/04/01 | 25,985 | 25,985 | 25,415 | 25,415 | -605 | -2.3% | 12,535 |
| 2024/03/29 | 25,855 | 26,045 | 25,830 | 26,020 | +270 | +1% | 71 |
| 2024/03/28 | 25,955 | 26,035 | 25,750 | 25,750 | -135 | -0.5% | 147 |
| 2024/03/27 | 25,890 | 26,025 | 25,855 | 25,885 | +90 | +0.3% | 453 |
| 2024/03/26 | 25,730 | 25,795 | 25,690 | 25,795 | +65 | +0.3% | 90 |
| 2024/03/25 | 26,035 | 26,035 | 25,730 | 25,730 | -380 | -1.5% | 211 |
| 2024/03/22 | 25,980 | 26,115 | 25,595 | 26,110 | +205 | +0.8% | 1,705 |
| 2024/03/21 | 25,800 | 25,920 | 25,495 | 25,905 | +505 | +2% | 421 |
| 2024/03/19 | 25,255 | 25,450 | 25,150 | 25,400 | +130 | +0.5% | 1,286 |
| 2024/03/18 | 24,830 | 25,270 | 24,830 | 25,270 | +575 | +2.3% | 507 |
| 2024/03/15 | 24,610 | 24,800 | 24,610 | 24,695 | +50 | +0.2% | 339 |
| 2024/03/14 | 24,520 | 24,645 | 24,385 | 24,645 | +130 | +0.5% | 261 |
| 2024/03/13 | 24,745 | 24,850 | 24,400 | 24,515 | -80 | -0.3% | 2,469 |
| 2024/03/12 | 24,535 | 24,595 | 24,280 | 24,595 | -205 | -0.8% | 24,789 |
| 2024/03/11 | 24,945 | 25,040 | 24,485 | 24,800 | -500 | -2% | 2,555 |
| 2024/03/08 | 25,205 | 25,440 | 25,060 | 25,300 | +110 | +0.4% | 844 |
| 2024/03/07 | 25,450 | 25,925 | 25,190 | 25,190 | -130 | -0.5% | 1,183 |
| 2024/03/06 | 25,090 | 25,350 | 25,090 | 25,320 | +80 | +0.3% | 834 |
| 2024/03/05 | 25,060 | 25,280 | 25,050 | 25,240 | +90 | +0.4% | 1,873 |
| 2024/03/04 | 25,250 | 25,255 | 25,150 | 25,150 | -30 | -0.1% | 1,787 |
| 2024/03/01 | 24,805 | 25,180 | 24,765 | 25,180 | +355 | +1.4% | 1,057 |
| 2024/02/29 | 24,735 | 24,825 | 24,650 | 24,825 | +5 | ±0% | 1,865 |
| 2024/02/28 | 24,855 | 24,865 | 24,750 | 24,820 | -10 | ±0% | 1,229 |
| 2024/02/27 | 24,810 | 24,950 | 24,800 | 24,830 | -15 | -0.1% | 981 |
| 2024/02/26 | 24,800 | 24,900 | 24,750 | 24,845 | +195 | +0.8% | 1,406 |
| 2024/02/22 | 24,555 | 24,700 | 24,510 | 24,650 | +265 | +1.1% | 1,830 |
| 2024/02/21 | 24,350 | 24,400 | 24,275 | 24,385 | -15 | -0.1% | 1,173 |
| 2024/02/20 | 24,550 | 24,550 | 24,375 | 24,400 | -45 | -0.2% | 1,080 |
| 2024/02/19 | 24,400 | 24,445 | 24,330 | 24,445 | +95 | +0.4% | 566 |
| 2024/02/16 | 24,200 | 24,515 | 24,200 | 24,350 | +270 | +1.1% | 4,870 |
| 2024/02/15 | 24,120 | 24,120 | 23,980 | 24,080 | +100 | +0.4% | 1,109 |
| 2024/02/14 | 24,200 | 24,200 | 23,850 | 23,980 | -200 | -0.8% | 2,465 |
| 2024/02/13 | 24,000 | 24,200 | 23,900 | 24,180 | +530 | +2.2% | 1,980 |
| 2024/02/09 | 23,690 | 23,850 | 23,650 | 23,650 | -50 | -0.2% | 1,886 |
| 2024/02/08 | 23,640 | 23,800 | 23,550 | 23,700 | +160 | +0.7% | 688 |
| 2024/02/07 | 23,445 | 23,600 | 23,430 | 23,540 | +40 | +0.2% | 1,584 |
| 2024/02/06 | 23,655 | 23,655 | 23,470 | 23,500 | -220 | -0.9% | 1,119 |
| 2024/02/05 | 23,700 | 23,730 | 23,635 | 23,720 | +170 | +0.7% | 1,529 |
| 2024/02/02 | 23,515 | 23,625 | 23,500 | 23,550 | +65 | +0.3% | 1,059 |
| 2024/02/01 | 23,500 | 23,550 | 23,450 | 23,485 | -135 | -0.6% | 544 |
151～
200
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
