24,790
+230 (+0.94%)
株価:2024/09/20 15:00
20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 |
---|---|---|---|---|---|---|---|
2016/05/06 | 12,010 | 12,070 | 11,880 | 11,970 | ±0 | ±0% | 3,613 |
2016/05/02 | 11,840 | 11,990 | 11,830 | 11,970 | -400 | -3.2% | 13,233 |
2016/04/28 | 12,900 | 12,950 | 12,260 | 12,370 | -430 | -3.4% | 7,412 |
2016/04/27 | 12,860 | 12,890 | 12,740 | 12,800 | -60 | -0.5% | 1,564 |
2016/04/26 | 12,870 | 12,900 | 12,740 | 12,860 | -90 | -0.7% | 1,610 |
2016/04/25 | 13,050 | 13,050 | 12,910 | 12,950 | -20 | -0.2% | 2,438 |
2016/04/22 | 12,720 | 12,990 | 12,720 | 12,970 | +150 | +1.2% | 19,108 |
2016/04/21 | 12,750 | 12,860 | 12,730 | 12,820 | +250 | +2% | 11,600 |
2016/04/20 | 12,690 | 12,720 | 12,560 | 12,570 | +10 | +0.1% | 8,485 |
2016/04/19 | 12,500 | 12,580 | 12,500 | 12,560 | +390 | +3.2% | 8,182 |
2016/04/18 | 12,100 | 12,220 | 12,090 | 12,170 | -360 | -2.9% | 4,978 |
2016/04/15 | 12,450 | 12,600 | 12,450 | 12,530 | -80 | -0.6% | 6,521 |
2016/04/14 | 12,440 | 12,620 | 12,440 | 12,610 | +370 | +3% | 13,445 |
2016/04/13 | 12,100 | 12,280 | 12,090 | 12,240 | +310 | +2.6% | 4,601 |
2016/04/12 | 11,760 | 11,960 | 11,750 | 11,930 | +160 | +1.4% | 2,914 |
2016/04/11 | 11,750 | 11,780 | 11,610 | 11,770 | -70 | -0.6% | 6,146 |
2016/04/08 | 11,510 | 11,980 | 11,510 | 11,840 | +140 | +1.2% | 8,489 |
2016/04/07 | 11,640 | 11,770 | 11,600 | 11,700 | +40 | +0.3% | 2,618 |
2016/04/06 | 11,620 | 11,690 | 11,550 | 11,660 | +20 | +0.2% | 3,441 |
2016/04/05 | 11,910 | 11,920 | 11,640 | 11,640 | -330 | -2.8% | 19,806 |
2016/04/04 | 11,940 | 12,060 | 11,880 | 11,970 | +10 | +0.1% | 8,642 |
2016/04/01 | 12,350 | 12,350 | 11,930 | 11,960 | -440 | -3.5% | 27,466 |
2016/03/31 | 12,550 | 12,580 | 12,370 | 12,400 | -90 | -0.7% | 5,980 |
2016/03/30 | 12,650 | 12,650 | 12,480 | 12,490 | -180 | -1.4% | 2,612 |
2016/03/29 | 12,580 | 12,700 | 12,580 | 12,670 | +80 | +0.6% | 8,011 |
2016/03/28 | 12,540 | 12,590 | 12,450 | 12,590 | +160 | +1.3% | 2,668 |
2016/03/25 | 12,350 | 12,470 | 12,320 | 12,430 | +90 | +0.7% | 14,827 |
2016/03/24 | 12,390 | 12,420 | 12,300 | 12,340 | -80 | -0.6% | 1,686 |
2016/03/23 | 12,470 | 12,550 | 12,400 | 12,420 | -50 | -0.4% | 2,312 |
2016/03/22 | 12,410 | 12,540 | 12,350 | 12,470 | +220 | +1.8% | 14,880 |
2016/03/18 | 12,350 | 12,390 | 12,170 | 12,250 | -150 | -1.2% | 3,358 |
2016/03/17 | 12,490 | 12,590 | 12,300 | 12,400 | -10 | -0.1% | 8,438 |
2016/03/16 | 12,420 | 12,530 | 12,410 | 12,410 | -100 | -0.8% | 1,119 |
2016/03/15 | 12,570 | 12,620 | 12,470 | 12,510 | -90 | -0.7% | 2,726 |
2016/03/14 | 12,590 | 12,650 | 12,520 | 12,600 | +210 | +1.7% | 1,560 |
2016/03/11 | 12,180 | 12,460 | 12,160 | 12,390 | +50 | +0.4% | 4,119 |
2016/03/10 | 12,300 | 12,370 | 12,250 | 12,340 | +150 | +1.2% | 4,235 |
2016/03/09 | 12,200 | 12,210 | 12,100 | 12,190 | -130 | -1.1% | 3,839 |
2016/03/08 | 12,400 | 12,420 | 12,160 | 12,320 | -130 | -1% | 7,193 |
2016/03/07 | 12,570 | 12,570 | 12,430 | 12,450 | -110 | -0.9% | 1,611 |
2016/03/04 | 12,490 | 12,580 | 12,460 | 12,560 | +40 | +0.3% | 3,565 |
2016/03/03 | 12,320 | 12,540 | 12,320 | 12,520 | +160 | +1.3% | 6,786 |
2016/03/02 | 12,190 | 12,410 | 12,190 | 12,360 | +470 | +4% | 17,134 |
2016/03/01 | 11,860 | 11,930 | 11,750 | 11,890 | ±0 | ±0% | 5,833 |
2016/02/29 | 12,160 | 12,210 | 11,880 | 11,890 | -130 | -1.1% | 9,539 |
2016/02/26 | 12,060 | 12,170 | 11,990 | 12,020 | +60 | +0.5% | 8,338 |
2016/02/25 | 11,800 | 12,000 | 11,800 | 11,960 | +230 | +2% | 4,430 |
2016/02/24 | 11,650 | 11,800 | 11,580 | 11,730 | -80 | -0.7% | 19,449 |
2016/02/23 | 11,940 | 12,040 | 11,790 | 11,810 | -60 | -0.5% | 11,851 |
2016/02/22 | 11,710 | 11,930 | 11,690 | 11,870 | +40 | +0.3% | 5,264 |
2051~
2100
件表示中 / 2599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