ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593 / 東証(その他) / ETF・REIT等

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
2024/01/31	23,330	23,620	23,325	23,620	+170	+0.7%	338
2024/01/30	23,450	23,550	23,450	23,450	+50	+0.2%	2,207
2024/01/29	23,215	23,510	23,215	23,400	+200	+0.9%	560
2024/01/26	23,300	23,345	23,170	23,200	-310	-1.3%	1,556
2024/01/25	23,400	23,510	23,345	23,510	+5	±0%	870
2024/01/24	23,550	23,600	23,410	23,505	-95	-0.4%	487
2024/01/23	23,650	23,810	23,600	23,600	-10	±0%	2,053
2024/01/22	23,390	23,610	23,390	23,610	+310	+1.3%	974
2024/01/19	23,355	23,400	23,200	23,300	+195	+0.8%	276
2024/01/18	23,105	23,250	23,100	23,105	-45	-0.2%	557
2024/01/17	23,305	23,530	23,150	23,150	-100	-0.4%	3,144
2024/01/16	23,525	23,525	23,220	23,250	-180	-0.8%	389
2024/01/15	23,245	23,480	23,150	23,430	+55	+0.2%	917
2024/01/12	23,325	23,520	23,150	23,375	+80	+0.3%	6,185
2024/01/11	23,150	23,325	23,150	23,295	+395	+1.7%	1,203
2024/01/10	22,600	22,920	22,600	22,900	+320	+1.4%	584
2024/01/09	22,580	22,700	22,470	22,580	+200	+0.9%	1,084
2024/01/05	22,300	22,440	22,300	22,380	+145	+0.7%	644
2024/01/04	22,015	22,250	21,850	22,235	+145	+0.7%	1,502
2023/12/29	22,150	22,220	22,050	22,090	-40	-0.2%	2,873
2023/12/28	22,070	22,140	22,070	22,130	-20	-0.1%	301
2023/12/27	21,975	22,150	21,975	22,150	+270	+1.2%	1,029
2023/12/26	21,900	21,905	21,800	21,880	-20	-0.1%	1,012
2023/12/25	22,000	22,000	21,870	21,900	+65	+0.3%	1,989
2023/12/22	21,825	21,885	21,800	21,835	+115	+0.5%	164
2023/12/21	21,800	21,800	21,715	21,720	-280	-1.3%	1,169
2023/12/20	21,825	22,070	21,825	22,000	+235	+1.1%	1,316
2023/12/19	21,500	21,800	21,500	21,765	+120	+0.6%	899
2023/12/18	21,585	21,715	21,440	21,645	-155	-0.7%	1,647
2023/12/15	21,700	21,850	21,700	21,800	+100	+0.5%	731
2023/12/14	22,045	22,045	21,580	21,700	-285	-1.3%	838
2023/12/13	22,000	22,000	21,890	21,985	+25	+0.1%	988
2023/12/12	22,080	22,110	21,935	21,960	±0	±0%	510
2023/12/11	21,830	22,000	21,830	21,960	+330	+1.5%	1,081
2023/12/08	21,800	21,850	21,600	21,630	-340	-1.5%	4,410
2023/12/07	22,150	22,150	21,945	21,970	-320	-1.4%	3,254
2023/12/06	21,930	22,290	21,930	22,290	+415	+1.9%	1,598
2023/12/05	22,035	22,050	21,850	21,875	-185	-0.8%	3,463
2023/12/04	22,145	22,145	21,950	22,060	-175	-0.8%	3,292
2023/12/01	22,280	22,300	22,230	22,235	+70	+0.3%	1,552
2023/11/30	22,065	22,165	21,990	22,165	+75	+0.3%	1,810
2023/11/29	22,150	22,180	22,050	22,090	-110	-0.5%	2,900
2023/11/28	22,300	22,300	22,150	22,200	-50	-0.2%	3,197
2023/11/27	22,405	22,470	22,250	22,250	-130	-0.6%	2,907
2023/11/24	22,420	22,440	22,375	22,380	+80	+0.4%	2,073
2023/11/22	22,070	22,300	22,070	22,300	+145	+0.7%	2,507
2023/11/21	22,165	22,170	22,035	22,155	-140	-0.6%	204
2023/11/20	22,340	22,450	22,190	22,295	-5	±0%	1,829
2023/11/17	22,075	22,300	22,075	22,300	+150	+0.7%	762
2023/11/16	22,130	22,255	22,045	22,150	-35	-0.2%	502

201～ 250 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。

銘柄名	最低購入代金	売上高成長率	経常増益率	配当利回り	PER	PBR	特色
ＭＸＳ４００	25,510円	-	-	-	-	-	-
ｉＳ２２５	39,850円	-	-	-	-	-	-
日本ビルＦ	128,200円	+0.6%	-5.4%	3.74%	49.37倍	1.54倍	-
ＪＲＥ	562,000円	+0.8%	-0.6%	4.36%	42.69倍	1.48倍	-
金ＥＴＦ	38,860円	-	-	-	-	-	-