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
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
2023/04/19	19,030	19,080	18,960	19,035	+5	±0%	349
2023/04/18	18,970	19,075	18,970	19,030	+130	+0.7%	399
2023/04/17	18,835	18,905	18,835	18,900	+70	+0.4%	263
2023/04/14	18,850	18,860	18,780	18,830	+105	+0.6%	335
2023/04/13	18,650	18,740	18,650	18,725	+25	+0.1%	303
2023/04/12	18,675	18,735	18,675	18,700	+110	+0.6%	59
2023/04/11	18,560	18,640	18,560	18,590	+190	+1%	234
2023/04/10	18,400	18,450	18,395	18,400	+90	+0.5%	81

351～ 400 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	1.47倍	-
金ＥＴＦ	38,860円	-	-	-	-	-	-