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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 13,000 | 13,190 | 12,840 | 13,120 | +20 | +0.2% | 11,959 |
| 2015/09/04 | 13,480 | 13,500 | 12,970 | 13,100 | -280 | -2.1% | 24,013 |
| 2015/09/03 | 13,500 | 13,590 | 13,370 | 13,380 | +110 | +0.8% | 6,524 |
| 2015/09/02 | 13,190 | 13,560 | 13,120 | 13,270 | -140 | -1% | 12,990 |
| 2015/09/01 | 13,850 | 13,880 | 13,410 | 13,410 | -510 | -3.7% | 23,849 |
| 2015/08/31 | 14,010 | 14,020 | 13,840 | 13,920 | -160 | -1.1% | 25,317 |
| 2015/08/28 | 14,020 | 14,130 | 13,940 | 14,080 | +430 | +3.2% | 11,390 |
| 2015/08/27 | 13,900 | 13,900 | 13,600 | 13,650 | +140 | +1% | 17,326 |
| 2015/08/26 | 13,200 | 13,530 | 13,050 | 13,510 | +400 | +3.1% | 18,895 |
| 2015/08/25 | 13,080 | 14,020 | 12,890 | 13,110 | -450 | -3.3% | 45,231 |
| 2015/08/24 | 14,000 | 14,070 | 13,530 | 13,560 | -750 | -5.2% | 51,998 |
| 2015/08/21 | 14,460 | 14,500 | 14,310 | 14,310 | -450 | -3% | 65,057 |
| 2015/08/20 | 14,930 | 14,940 | 14,750 | 14,760 | -210 | -1.4% | 10,402 |
| 2015/08/19 | 15,120 | 15,160 | 14,950 | 14,970 | -220 | -1.4% | 9,611 |
| 2015/08/18 | 15,220 | 15,250 | 15,180 | 15,190 | -30 | -0.2% | 1,363 |
| 2015/08/17 | 15,190 | 15,250 | 15,160 | 15,220 | +80 | +0.5% | 3,014 |
| 2015/08/14 | 15,170 | 15,210 | 15,110 | 15,140 | -50 | -0.3% | 3,185 |
| 2015/08/13 | 15,100 | 15,200 | 15,010 | 15,190 | +30 | +0.2% | 7,653 |
| 2015/08/12 | 15,310 | 15,330 | 15,060 | 15,160 | -200 | -1.3% | 19,524 |
| 2015/08/11 | 15,430 | 15,500 | 15,260 | 15,360 | -10 | -0.1% | 17,501 |
| 2015/08/10 | 15,250 | 15,380 | 15,210 | 15,370 | +90 | +0.6% | 3,140 |
| 2015/08/07 | 15,210 | 15,300 | 15,140 | 15,280 | +50 | +0.3% | 6,636 |
| 2015/08/06 | 15,300 | 15,380 | 15,230 | 15,230 | +50 | +0.3% | 5,593 |
| 2015/08/05 | 15,100 | 15,260 | 15,090 | 15,180 | +100 | +0.7% | 39,124 |
| 2015/08/04 | 15,050 | 15,120 | 15,030 | 15,080 | -20 | -0.1% | 3,001 |
| 2015/08/03 | 15,100 | 15,110 | 14,980 | 15,100 | +30 | +0.2% | 5,015 |
| 2015/07/31 | 15,020 | 15,080 | 14,990 | 15,070 | +50 | +0.3% | 8,118 |
| 2015/07/30 | 14,970 | 15,080 | 14,970 | 15,020 | +130 | +0.9% | 6,817 |
| 2015/07/29 | 14,890 | 14,900 | 14,810 | 14,890 | +40 | +0.3% | 4,058 |
| 2015/07/28 | 14,770 | 14,910 | 14,700 | 14,850 | -80 | -0.5% | 8,786 |
| 2015/07/27 | 14,970 | 15,010 | 14,860 | 14,930 | -140 | -0.9% | 5,957 |
| 2015/07/24 | 15,130 | 15,130 | 15,050 | 15,070 | -70 | -0.5% | 3,759 |
| 2015/07/23 | 15,130 | 15,170 | 15,100 | 15,140 | +60 | +0.4% | 3,864 |
| 2015/07/22 | 15,200 | 15,200 | 15,060 | 15,080 | -160 | -1% | 8,058 |
| 2015/07/21 | 15,230 | 15,250 | 15,180 | 15,240 | +80 | +0.5% | 3,631 |
| 2015/07/17 | 15,150 | 15,160 | 15,120 | 15,160 | +30 | +0.2% | 11,277 |
| 2015/07/16 | 15,100 | 15,130 | 15,050 | 15,130 | +130 | +0.9% | 8,363 |
| 2015/07/15 | 15,000 | 15,020 | 14,940 | 15,000 | +60 | +0.4% | 7,458 |
| 2015/07/14 | 14,960 | 15,000 | 14,900 | 14,940 | +70 | +0.5% | 10,642 |
| 2015/07/13 | 14,750 | 14,880 | 14,710 | 14,870 | +250 | +1.7% | 5,383 |
| 2015/07/10 | 14,590 | 14,750 | 14,550 | 14,620 | +80 | +0.6% | 9,613 |
| 2015/07/09 | 14,300 | 14,560 | 14,080 | 14,540 | -40 | -0.3% | 31,852 |
| 2015/07/08 | 15,000 | 15,010 | 14,580 | 14,580 | -490 | -3.3% | 80,817 |
| 2015/07/07 | 15,110 | 15,150 | 15,060 | 15,070 | +140 | +0.9% | 5,745 |
| 2015/07/06 | 15,000 | 15,040 | 14,860 | 14,930 | -270 | -1.8% | 27,840 |
| 2015/07/03 | 15,140 | 15,220 | 15,120 | 15,200 | +50 | +0.3% | 3,428 |
| 2015/07/02 | 15,210 | 15,230 | 15,130 | 15,150 | +100 | +0.7% | 3,443 |
| 2015/07/01 | 15,050 | 15,070 | 14,970 | 15,050 | +80 | +0.5% | 3,179 |
| 2015/06/30 | 14,930 | 15,020 | 14,900 | 14,970 | +40 | +0.3% | 12,859 |
| 2015/06/29 | 14,850 | 15,060 | 14,840 | 14,930 | -370 | -2.4% | 17,163 |
2251～
2300
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
