23,800
-245 (-1.02%)
株価：2025/04/21 10:05
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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 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 |
| 2023/11/15 | 22,130 | 22,185 | 22,090 | 22,185 | +275 | +1.3% | 288 |
| 2023/11/14 | 21,905 | 21,915 | 21,850 | 21,910 | +150 | +0.7% | 45 |
| 2023/11/13 | 21,890 | 21,900 | 21,720 | 21,760 | +25 | +0.1% | 98 |
301～
350
件表示中 / 2738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
