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 |
---|---|---|---|---|---|---|---|
2023/07/03 | 21,660 | 21,840 | 21,660 | 21,810 | +300 | +1.4% | 318 |
2023/06/30 | 21,555 | 21,555 | 21,400 | 21,510 | -75 | -0.3% | 132 |
2023/06/29 | 21,640 | 21,725 | 21,585 | 21,585 | +15 | +0.1% | 560 |
2023/06/28 | 21,310 | 21,570 | 21,310 | 21,570 | +415 | +2% | 653 |
2023/06/27 | 21,130 | 21,155 | 21,050 | 21,155 | -155 | -0.7% | 18 |
2023/06/26 | 21,200 | 21,345 | 21,080 | 21,310 | -10 | ±0% | 68 |
2023/06/23 | 21,700 | 21,700 | 21,230 | 21,320 | -295 | -1.4% | 2,011 |
2023/06/22 | 21,615 | 21,780 | 21,615 | 21,615 | -35 | -0.2% | 843 |
2023/06/21 | 21,390 | 21,650 | 21,380 | 21,650 | +225 | +1.1% | 689 |
2023/06/20 | 21,505 | 21,550 | 21,380 | 21,425 | -145 | -0.7% | 606 |
2023/06/19 | 21,750 | 21,750 | 21,495 | 21,570 | -130 | -0.6% | 798 |
2023/06/16 | 21,600 | 21,700 | 21,470 | 21,700 | +70 | +0.3% | 1,250 |
2023/06/15 | 21,615 | 21,750 | 21,590 | 21,630 | -10 | ±0% | 513 |
2023/06/14 | 21,405 | 21,690 | 21,405 | 21,640 | +330 | +1.5% | 760 |
2023/06/13 | 21,150 | 21,400 | 21,070 | 21,310 | +240 | +1.1% | 197 |
2023/06/12 | 21,010 | 21,105 | 21,000 | 21,070 | +90 | +0.4% | 315 |
2023/06/09 | 20,755 | 20,980 | 20,755 | 20,980 | +350 | +1.7% | 252 |
2023/06/08 | 20,730 | 20,800 | 20,500 | 20,630 | -160 | -0.8% | 1,647 |
2023/06/07 | 21,175 | 21,185 | 20,775 | 20,790 | -245 | -1.2% | 370 |
2023/06/06 | 20,690 | 21,080 | 20,690 | 21,035 | +165 | +0.8% | 547 |
2023/06/05 | 20,760 | 20,870 | 20,735 | 20,870 | +400 | +2% | 991 |
2023/06/02 | 20,315 | 20,500 | 20,315 | 20,470 | +260 | +1.3% | 582 |
2023/06/01 | 19,935 | 20,210 | 19,935 | 20,210 | +230 | +1.2% | 293 |
2023/05/31 | 20,120 | 20,170 | 19,980 | 19,980 | -275 | -1.4% | 268 |
2023/05/30 | 20,225 | 20,300 | 20,145 | 20,255 | -20 | -0.1% | 90 |
2023/05/29 | 20,425 | 20,425 | 20,270 | 20,275 | +160 | +0.8% | 299 |
2023/05/26 | 20,115 | 20,210 | 20,115 | 20,115 | ±0 | ±0% | 146 |
2023/05/25 | 20,130 | 20,190 | 20,100 | 20,115 | -85 | -0.4% | 65 |
2023/05/24 | 20,160 | 20,245 | 20,130 | 20,200 | -90 | -0.4% | 331 |
2023/05/23 | 20,410 | 20,495 | 20,205 | 20,290 | -45 | -0.2% | 1,064 |
2023/05/22 | 20,180 | 20,350 | 20,170 | 20,335 | +135 | +0.7% | 398 |
2023/05/19 | 20,195 | 20,300 | 20,195 | 20,200 | +15 | +0.1% | 357 |
2023/05/18 | 20,090 | 20,190 | 20,065 | 20,185 | +250 | +1.3% | 785 |
2023/05/17 | 19,880 | 19,950 | 19,850 | 19,935 | +110 | +0.6% | 408 |
2023/05/16 | 19,825 | 19,865 | 19,770 | 19,825 | +145 | +0.7% | 894 |
2023/05/15 | 19,635 | 19,700 | 19,610 | 19,680 | +160 | +0.8% | 402 |
2023/05/12 | 19,500 | 19,520 | 19,390 | 19,520 | +130 | +0.7% | 7,095 |
2023/05/11 | 19,400 | 19,435 | 19,375 | 19,390 | -10 | -0.1% | 514 |
2023/05/10 | 19,550 | 19,550 | 19,400 | 19,400 | -110 | -0.6% | 328 |
2023/05/09 | 19,350 | 19,545 | 19,350 | 19,510 | +235 | +1.2% | 524 |
2023/05/08 | 19,350 | 19,375 | 19,260 | 19,275 | -75 | -0.4% | 232 |
2023/05/02 | 19,400 | 19,400 | 19,285 | 19,350 | ±0 | ±0% | 1,876 |
2023/05/01 | 19,240 | 19,365 | 19,240 | 19,350 | +240 | +1.3% | 1,825 |
2023/04/28 | 18,500 | 19,115 | 18,500 | 19,110 | +210 | +1.1% | 3,945 |
2023/04/27 | 18,800 | 18,900 | 18,800 | 18,900 | +45 | +0.2% | 347 |
2023/04/26 | 18,945 | 18,945 | 18,815 | 18,855 | -185 | -1% | 643 |
2023/04/25 | 19,095 | 19,155 | 19,040 | 19,040 | +30 | +0.2% | 340 |
2023/04/24 | 18,955 | 19,050 | 18,955 | 19,010 | +60 | +0.3% | 230 |
2023/04/21 | 19,000 | 19,040 | 18,950 | 18,950 | -100 | -0.5% | 135 |
2023/04/20 | 18,985 | 19,050 | 18,950 | 19,050 | +15 | +0.1% | 359 |
301~
350
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