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
2023/04/07	18,305	18,385	18,285	18,310	+20	+0.1%	23
2023/04/06	18,335	18,350	18,275	18,290	-200	-1.1%	368
2023/04/05	18,700	18,720	18,490	18,490	-360	-1.9%	641
2023/04/04	18,760	18,880	18,760	18,850	+50	+0.3%	151
2023/04/03	18,750	18,850	18,730	18,800	+60	+0.3%	401
2023/03/31	18,495	18,740	18,495	18,740	+245	+1.3%	702
2023/03/30	18,470	18,510	18,320	18,495	+150	+0.8%	69
2023/03/29	18,215	18,355	18,180	18,345	+175	+1%	619
2023/03/28	18,065	18,200	18,065	18,170	+70	+0.4%	234
2023/03/27	18,095	18,100	18,050	18,100	+90	+0.5%	133
2023/03/24	18,005	18,050	17,950	18,010	-40	-0.2%	194
2023/03/23	17,960	18,050	17,925	18,050	-5	±0%	157
2023/03/22	18,090	18,150	18,055	18,055	+255	+1.4%	242
2023/03/20	17,970	18,050	17,800	17,800	-280	-1.5%	478
2023/03/17	17,950	18,080	17,950	18,080	+230	+1.3%	149
2023/03/16	17,705	17,850	17,610	17,850	-150	-0.8%	1,020
2023/03/15	18,190	18,190	18,000	18,000	+30	+0.2%	149
2023/03/14	18,200	18,200	17,860	17,970	-480	-2.6%	1,266
2023/03/13	18,560	18,570	18,340	18,450	-285	-1.5%	788
2023/03/10	18,860	18,935	18,720	18,735	-335	-1.8%	950
2023/03/09	19,000	19,080	18,975	19,070	+140	+0.7%	259
2023/03/08	18,800	18,930	18,800	18,930	+85	+0.5%	4,177
2023/03/07	18,750	18,865	18,750	18,845	+85	+0.5%	294
2023/03/06	18,600	18,800	18,600	18,760	+155	+0.8%	1,176
2023/03/03	18,400	18,625	18,400	18,605	+225	+1.2%	2,094
2023/03/02	18,355	18,455	18,350	18,380	+10	+0.1%	470
2023/03/01	18,365	18,370	18,325	18,370	+55	+0.3%	83
2023/02/28	18,350	18,440	18,315	18,315	-35	-0.2%	58
2023/02/27	18,265	18,350	18,265	18,350	+85	+0.5%	147
2023/02/24	18,200	18,330	18,190	18,265	+35	+0.2%	607
2023/02/22	18,350	18,350	18,200	18,230	-170	-0.9%	596
2023/02/21	18,360	18,455	18,360	18,400	-50	-0.3%	653
2023/02/20	18,400	18,450	18,380	18,450	+100	+0.5%	173
2023/02/17	18,380	18,440	18,350	18,350	-115	-0.6%	754
2023/02/16	18,290	18,465	18,290	18,465	+205	+1.1%	10,481
2023/02/15	18,380	18,480	18,260	18,260	-100	-0.5%	515
2023/02/14	18,355	18,415	18,330	18,360	+160	+0.9%	282
2023/02/13	18,340	18,350	18,200	18,200	-100	-0.5%	531
2023/02/10	18,205	18,450	18,205	18,300	-30	-0.2%	10,822
2023/02/09	18,255	18,330	18,250	18,330	+50	+0.3%	358
2023/02/08	18,325	18,340	18,265	18,280	-40	-0.2%	22
2023/02/07	18,255	18,385	18,255	18,320	+65	+0.4%	611
2023/02/06	18,120	18,350	18,120	18,255	+140	+0.8%	592
2023/02/03	18,125	18,215	18,115	18,115	-35	-0.2%	5,229
2023/02/02	18,200	18,200	18,070	18,150	-50	-0.3%	201
2023/02/01	18,225	18,320	18,155	18,200	-25	-0.1%	226
2023/01/31	18,275	18,350	18,200	18,225	-50	-0.3%	487
2023/01/30	18,245	18,315	18,245	18,275	-5	±0%	262
2023/01/27	18,330	18,335	18,275	18,280	+10	+0.1%	17,975
2023/01/26	18,255	18,325	18,250	18,270	-25	-0.1%	750

401～ 450 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	-	-	-	-	-	-