三菱ＵＦＪアセットマネジメント株式会社　ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信

1593

その他/その他/MAXIS JPX-Nikkei Index 400 ETF

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	33,420.0	33,930.0	33,380.0	33,850.0	-70.0	-0.21%	185
2026-03-12	33,860.0	34,190.0	33,730.0	33,920.0	-560.0	-1.62%	2,855
2026-03-11	34,420.0	34,850.0	34,420.0	34,480.0	+360.0	+1.06%	550
2026-03-10	34,030.0	34,390.0	33,880.0	34,120.0	+600.0	+1.79%	658
2026-03-09	32,880.0	33,520.0	32,580.0	33,520.0	-1160.0	-3.34%	1,840
2026-03-06	34,010.0	34,680.0	34,010.0	34,680.0	+180.0	+0.52%	565
2026-03-05	35,110.0	35,200.0	34,340.0	34,500.0	+510.0	+1.50%	1,225
2026-03-04	34,100.0	34,610.0	33,450.0	33,990.0	-1260.0	-3.57%	8,147
2026-03-03	35,870.0	35,940.0	35,030.0	35,250.0	-1060.0	-2.92%	7,449
2026-03-02	35,720.0	36,310.0	35,700.0	36,310.0	-270.0	-0.74%	2,398
2026-02-27	36,220.0	36,620.0	36,150.0	36,580.0	+430.0	+1.19%	142
2026-02-26	36,180.0	36,310.0	36,110.0	36,150.0	+310.0	+0.86%	196
2026-02-25	35,870.0	35,950.0	35,490.0	35,840.0	+300.0	+0.84%	244
2026-02-24	35,420.0	35,540.0	35,280.0	35,540.0	+110.0	+0.31%	455
2026-02-20	35,600.0	35,600.0	35,330.0	35,430.0	-340.0	-0.95%	94
2026-02-19	35,510.0	35,790.0	35,470.0	35,770.0	+410.0	+1.16%	2,094
2026-02-18	35,120.0	35,450.0	35,120.0	35,360.0	+240.0	+0.68%	2,045
2026-02-17	35,270.0	35,270.0	34,760.0	35,120.0	-150.0	-0.43%	643
2026-02-16	35,520.0	35,530.0	35,150.0	35,270.0	-260.0	-0.73%	552
2026-02-13	35,670.0	35,730.0	35,450.0	35,530.0	-470.0	-1.31%	430
2026-02-12	35,760.0	36,030.0	35,760.0	36,000.0	+310.0	+0.87%	285
2026-02-10	35,330.0	35,870.0	35,330.0	35,690.0	+650.0	+1.86%	1,182
2026-02-09	35,410.0	35,420.0	35,010.0	35,040.0	+940.0	+2.76%	1,626
2026-02-06	33,750.0	34,100.0	33,430.0	34,100.0	+300.0	+0.89%	467
2026-02-05	34,040.0	34,120.0	33,680.0	33,800.0	-60.0	-0.18%	114
2026-02-04	33,580.0	33,860.0	33,560.0	33,860.0	+110.0	+0.33%	2,041
2026-02-03	33,240.0	33,770.0	33,240.0	33,750.0	+1020.0	+3.12%	708
2026-02-02	33,320.0	33,540.0	32,730.0	32,730.0	-290.0	-0.88%	406
2026-01-30	32,900.0	33,030.0	32,770.0	33,020.0	+130.0	+0.40%	145
2026-01-29	32,810.0	32,930.0	32,550.0	32,890.0	-350.0	-1.05%	404
2026-01-28	32,940.0	33,240.0	32,650.0	33,240.0	+300.0	+0.91%	3,917
2026-01-27	32,860.0	33,050.0	32,700.0	32,940.0	-620.0	-1.85%	3,272
2026-01-26	33,080.0	33,560.0	32,850.0	33,560.0	-80.0	-0.24%	988
2026-01-23	33,510.0	33,710.0	33,510.0	33,640.0	+130.0	+0.39%	823
2026-01-22	33,600.0	33,650.0	33,480.0	33,510.0	+280.0	+0.84%	457
2026-01-21	33,460.0	33,460.0	33,060.0	33,230.0	-290.0	-0.87%	19,696
2026-01-20	33,640.0	33,690.0	33,510.0	33,520.0	-310.0	-0.92%	1,047
2026-01-19	33,670.0	33,830.0	33,540.0	33,830.0	-100.0	-0.29%	1,645
2026-01-16	33,760.0	33,980.0	33,750.0	33,930.0	-10.0	-0.03%	2,247
2026-01-15	33,550.0	33,990.0	33,550.0	33,940.0	-140.0	-0.41%	231
2026-01-14	33,780.0	34,080.0	33,780.0	34,080.0	+380.0	+1.13%	4,051
2026-01-13	33,630.0	33,760.0	32,900.0	33,700.0	+820.0	+2.49%	1,681
2026-01-09	32,510.0	32,890.0	32,510.0	32,880.0	+330.0	+1.01%	90
2026-01-08	32,690.0	32,790.0	32,550.0	32,550.0	-220.0	-0.67%	162
2026-01-07	33,020.0	33,020.0	32,720.0	32,770.0	-250.0	-0.76%	75
2026-01-06	32,980.0	33,020.0	32,790.0	33,020.0	+530.0	+1.63%	1,014
2026-01-05	32,280.0	32,560.0	32,280.0	32,490.0	+610.0	+1.91%	428
2025-12-30	31,980.0	31,980.0	31,880.0	31,880.0	-100.0	-0.31%	150
2025-12-29	31,900.0	32,070.0	31,900.0	31,980.0	+80.0	+0.25%	147
2025-12-26	31,950.0	32,050.0	31,840.0	31,900.0	+30.0	+0.09%	320
2025-12-25	31,990.0	31,990.0	31,780.0	31,870.0	+50.0	+0.16%	85
2025-12-24	32,000.0	32,000.0	31,800.0	31,820.0	-100.0	-0.31%	504
2025-12-23	31,840.0	32,000.0	31,840.0	31,920.0	+120.0	+0.38%	1,645
2025-12-22	32,030.0	32,030.0	31,800.0	31,800.0	+180.0	+0.57%	606
2025-12-19	31,530.0	31,750.0	31,530.0	31,620.0	+240.0	+0.76%	11,496
2025-12-18	31,350.0	31,470.0	31,230.0	31,380.0	-110.0	-0.35%	668
2025-12-17	31,510.0	31,540.0	31,290.0	31,490.0	-40.0	-0.13%	621
2025-12-16	32,080.0	32,080.0	31,530.0	31,530.0	-540.0	-1.68%	780
2025-12-15	31,900.0	32,160.0	31,900.0	32,070.0	-70.0	-0.22%	1,571
2025-12-12	31,810.0	32,140.0	31,810.0	32,140.0	+600.0	+1.90%	966
2025-12-11	31,990.0	31,990.0	31,490.0	31,540.0	-200.0	-0.63%	124
2025-12-10	31,890.0	31,910.0	31,650.0	31,740.0	+50.0	+0.16%	1,497
2025-12-09	31,700.0	31,720.0	31,580.0	31,690.0	+90.0	+0.28%	1,146
2025-12-08	31,380.0	31,600.0	31,380.0	31,600.0	+210.0	+0.67%	1,952
2025-12-05	31,610.0	31,610.0	31,300.0	31,390.0	-360.0	-1.13%	566
2025-12-04	31,290.0	31,780.0	31,290.0	31,750.0	+550.0	+1.76%	1,342
2025-12-03	31,170.0	31,330.0	31,060.0	31,200.0	+50.0	+0.16%	50
2025-12-02	31,230.0	31,250.0	31,110.0	31,150.0	+100.0	+0.32%	91
2025-12-01	31,510.0	31,510.0	31,050.0	31,050.0	-440.0	-1.40%	1,126
2025-11-28	31,400.0	31,500.0	31,370.0	31,490.0	+70.0	+0.22%	803
2025-11-27	31,460.0	31,510.0	31,390.0	31,420.0	+160.0	+0.51%	1,092
2025-11-26	30,950.0	31,330.0	30,950.0	31,260.0	+560.0	+1.82%	588
2025-11-25	31,020.0	31,020.0	30,670.0	30,700.0	-230.0	-0.74%	1,508
2025-11-21	30,360.0	30,930.0	30,360.0	30,930.0	+120.0	+0.39%	2,300
2025-11-20	30,940.0	31,100.0	30,790.0	30,810.0	+460.0	+1.52%	410
2025-11-19	30,480.0	30,560.0	30,180.0	30,350.0	0.0	0.00%	639
2025-11-18	31,170.0	31,170.0	30,350.0	30,350.0	-910.0	-2.91%	1,554
2025-11-17	31,290.0	31,290.0	31,140.0	31,260.0	+50.0	+0.16%	617
2025-11-14	31,200.0	31,360.0	31,100.0	31,210.0	-260.0	-0.83%	303
2025-11-13	31,410.0	31,600.0	31,410.0	31,470.0	+230.0	+0.74%	362
2025-11-12	31,080.0	31,360.0	31,080.0	31,240.0	+260.0	+0.84%	190
2025-11-11	31,210.0	31,210.0	30,980.0	30,980.0	+70.0	+0.23%	643
2025-11-10	30,990.0	31,020.0	30,880.0	30,910.0	+140.0	+0.45%	2,612
2025-11-07	30,790.0	30,790.0	30,570.0	30,770.0	-200.0	-0.65%	167
2025-11-06	30,910.0	31,030.0	30,900.0	30,970.0	+400.0	+1.31%	711
2025-11-05	30,680.0	30,680.0	29,930.0	30,570.0	-450.0	-1.45%	1,812
2025-11-04	31,130.0	31,350.0	30,980.0	31,020.0	-140.0	-0.45%	1,428
2025-10-31	31,080.0	31,260.0	31,000.0	31,160.0	+270.0	+0.87%	4,459
2025-10-30	30,760.0	30,890.0	30,640.0	30,890.0	+220.0	+0.72%	1,924
2025-10-29	30,840.0	30,840.0	30,630.0	30,670.0	-50.0	-0.16%	1,033
2025-10-28	31,010.0	31,010.0	30,700.0	30,720.0	-330.0	-1.06%	639
2025-10-27	30,880.0	31,070.0	30,830.0	31,050.0	+720.0	+2.37%	1,277
2025-10-23	30,320.0	30,370.0	30,180.0	30,330.0	-190.0	-0.62%	770
2025-10-22	30,370.0	30,560.0	30,270.0	30,520.0	+210.0	+0.69%	411
2025-10-21	30,470.0	30,590.0	30,310.0	30,310.0	+40.0	+0.13%	804
2025-10-20	30,000.0	30,270.0	29,965.0	30,270.0	+670.0	+2.26%	6,704
2025-10-17	29,750.0	29,790.0	29,590.0	29,600.0	-265.0	-0.89%	652
2025-10-16	29,975.0	29,990.0	29,825.0	29,865.0	+100.0	+0.34%	426
2025-10-15	29,435.0	29,765.0	29,390.0	29,765.0	+545.0	+1.87%	7,392
2025-10-14	29,485.0	29,730.0	29,155.0	29,220.0	-685.0	-2.29%	2,948
2025-10-10	30,320.0	30,320.0	29,860.0	29,905.0	-505.0	-1.66%	425
2025-10-09	30,380.0	30,410.0	30,310.0	30,410.0	+240.0	+0.80%	511
2025-10-08	30,230.0	30,460.0	30,170.0	30,170.0	+40.0	+0.13%	803
2025-10-07	30,240.0	30,310.0	30,130.0	30,130.0	0.0	0.00%	1,383
2025-10-06	30,130.0	30,200.0	29,915.0	30,130.0	+1005.0	+3.45%	1,435
2025-10-03	28,830.0	29,170.0	28,830.0	29,125.0	+340.0	+1.18%	1,002
2025-10-02	28,940.0	28,940.0	28,615.0	28,785.0	-10.0	-0.03%	372
2025-10-01	29,000.0	29,000.0	28,695.0	28,795.0	-385.0	-1.32%	490
2025-09-30	29,160.0	29,180.0	29,000.0	29,180.0	+75.0	+0.26%	3,605
2025-09-29	29,260.0	29,260.0	29,095.0	29,105.0	-380.0	-1.29%	7,000
2025-09-26	29,300.0	29,515.0	29,300.0	29,485.0	+150.0	+0.51%	2,754
2025-09-25	29,360.0	29,380.0	29,275.0	29,335.0	+85.0	+0.29%	959
2025-09-24	29,115.0	29,250.0	29,025.0	29,250.0	+150.0	+0.52%	3,238
2025-09-22	29,080.0	29,320.0	29,080.0	29,100.0	+50.0	+0.17%	271
2025-09-19	29,355.0	29,420.0	28,840.0	29,050.0	-100.0	-0.34%	2,472
2025-09-18	29,120.0	29,225.0	28,955.0	29,150.0	+135.0	+0.47%	387
2025-09-17	29,110.0	29,110.0	28,920.0	29,015.0	-185.0	-0.63%	960
2025-09-16	29,200.0	29,340.0	29,115.0	29,200.0	+70.0	+0.24%	2,219
2025-09-12	29,200.0	29,220.0	29,080.0	29,130.0	+170.0	+0.59%	1,058
2025-09-11	28,870.0	29,035.0	28,860.0	28,960.0	—	—	329

直近120営業日分を表示

三菱ＵＦＪアセットマネジメント株式会社 ＭＡＸＩＳ ＪＰＸ日経インデックス４００上場投信

三菱ＵＦＪアセットマネジメント株式会社　ＭＡＸＩＳ　ＪＰＸ日経インデックス４００上場投信