上場インデックスファンドＪＰＸ日経インデックス４００

1592 / 東証(その他) / ETF・REIT等

2,286 +9 (+0.40%)

株価：2025/05/09 15:30 15分ディレイ

上場インデックスファンドＪＰＸ日経インデックス４００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
2021/01/21	1,543	1,553	1,543	1,546	+11	+0.7%	1,493
2021/01/20	1,544	1,546	1,532	1,535	-7	-0.5%	633
2021/01/19	1,542	1,546	1,541	1,542	+8	+0.5%	6,090
2021/01/18	1,536	1,540	1,531	1,534	-7	-0.5%	1,145
2021/01/15	1,563	1,563	1,541	1,541	-14	-0.9%	22,134
2021/01/14	1,544	1,568	1,544	1,555	+8	+0.5%	4,828
2021/01/13	1,537	1,551	1,537	1,547	+6	+0.4%	11,588
2021/01/12	1,536	1,546	1,536	1,541	+2	+0.1%	5,002
2021/01/08	1,520	1,540	1,520	1,539	+24	+1.6%	21,927
2021/01/07	1,512	1,525	1,511	1,515	+13	+0.9%	4,421
2021/01/06	1,500	1,507	1,497	1,502	+2	+0.1%	8,480
2021/01/05	1,498	1,503	1,492	1,500	±0	±0%	12,218
2021/01/04	1,516	1,516	1,486	1,500	-8	-0.5%	23,033
2020/12/30	1,513	1,518	1,505	1,508	-12	-0.8%	7,979
2020/12/29	1,498	1,521	1,498	1,520	+29	+1.9%	23,495
2020/12/28	1,487	1,494	1,485	1,491	+9	+0.6%	5,961
2020/12/25	1,482	1,486	1,481	1,482	+2	+0.1%	1,920
2020/12/24	1,481	1,488	1,479	1,480	+8	+0.5%	1,835
2020/12/23	1,475	1,476	1,468	1,472	+3	+0.2%	1,159
2020/12/22	1,480	1,481	1,465	1,469	-18	-1.2%	16,409
2020/12/21	1,496	1,502	1,482	1,487	-9	-0.6%	9,683
2020/12/18	1,493	1,497	1,490	1,496	+3	+0.2%	460
2020/12/17	1,494	1,494	1,485	1,493	+4	+0.3%	3,988
2020/12/16	1,493	1,497	1,489	1,489	+7	+0.5%	1,119
2020/12/15	1,490	1,493	1,482	1,482	-14	-0.9%	18,391
2020/12/14	1,490	1,506	1,490	1,496	+10	+0.7%	5,106
2020/12/11	1,484	1,490	1,478	1,486	+3	+0.2%	14,682
2020/12/10	1,482	1,488	1,482	1,483	-6	-0.4%	1,728
2020/12/09	1,471	1,489	1,471	1,489	+17	+1.2%	1,581
2020/12/08	1,474	1,475	1,469	1,472	-3	-0.2%	3,738
2020/12/07	1,494	1,495	1,475	1,475	-12	-0.8%	1,592
2020/12/04	1,485	1,488	1,481	1,487	+2	+0.1%	1,109
2020/12/03	1,490	1,494	1,481	1,485	±0	±0%	2,040
2020/12/02	1,493	1,493	1,484	1,485	+3	+0.2%	1,614
2020/12/01	1,478	1,484	1,478	1,482	+12	+0.8%	1,563
2020/11/30	1,498	1,498	1,470	1,470	-26	-1.7%	3,142
2020/11/27	1,490	1,501	1,487	1,496	+8	+0.5%	6,040
2020/11/26	1,472	1,490	1,472	1,488	+11	+0.7%	3,026
2020/11/25	1,489	1,497	1,477	1,477	+4	+0.3%	10,537
2020/11/24	1,469	1,478	1,469	1,473	+31	+2.1%	7,402
2020/11/20	1,439	1,442	1,434	1,442	+2	+0.1%	1,250
2020/11/19	1,432	1,441	1,429	1,440	+3	+0.2%	4,568
2020/11/18	1,439	1,443	1,433	1,437	-9	-0.6%	251,623
2020/11/17	1,450	1,451	1,439	1,446	+3	+0.2%	13,417
2020/11/16	1,433	1,446	1,432	1,443	+26	+1.8%	4,953
2020/11/13	1,430	1,432	1,412	1,417	-22	-1.5%	3,667
2020/11/12	1,441	1,445	1,431	1,439	-1	-0.1%	64,918
2020/11/11	1,435	1,441	1,429	1,440	+25	+1.8%	32,573
2020/11/10	1,428	1,432	1,412	1,415	+17	+1.2%	15,550
2020/11/09	1,391	1,400	1,388	1,398	+21	+1.5%	77,635

1051～ 1100 件表示中 / 2757件

類似銘柄と比較する

現在ご覧いただいている「上場Ｊ４００」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
上場Ｊ４００	2,286円	-	-	-	-	-	-
ＩＮＶ	59,500円	-3.9%	-8.7%	6.37%	32.93倍	1.29倍	-
ＡＤＲ	150,000円	+1.9%	+0.2%	4.01%	58.36倍	1.75倍	-
Ｏｎｅ２２５	37,960円	-	-	-	-	-	-
ｉＳＪＰＸ４００	2,558円	-	-	-	-	-	-