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
2020/11/06	1,372	1,382	1,368	1,377	+6	+0.4%	253,153
2020/11/05	1,359	1,372	1,355	1,371	+17	+1.3%	37,645
2020/11/04	1,353	1,359	1,343	1,354	+19	+1.4%	1,553
2020/11/02	1,323	1,339	1,323	1,335	+24	+1.8%	15,692
2020/10/30	1,333	1,333	1,308	1,311	-22	-1.7%	1,028
2020/10/29	1,321	1,339	1,321	1,333	-6	-0.4%	1,941
2020/10/28	1,332	1,339	1,328	1,339	-4	-0.3%	1,261
2020/10/27	1,336	1,343	1,325	1,343	+2	+0.1%	2,661
2020/10/26	1,346	1,350	1,340	1,341	-8	-0.6%	15,178
2020/10/23	1,346	1,350	1,340	1,349	+5	+0.4%	76
2020/10/22	1,351	1,351	1,340	1,344	-14	-1%	371
2020/10/21	1,356	1,362	1,356	1,358	+9	+0.7%	468
2020/10/20	1,355	1,355	1,347	1,349	-7	-0.5%	1,183
2020/10/19	1,346	1,360	1,346	1,356	+13	+1%	6,444
2020/10/16	1,347	1,350	1,342	1,343	-12	-0.9%	302
2020/10/15	1,358	1,362	1,353	1,355	-10	-0.7%	471
2020/10/14	1,359	1,365	1,358	1,365	-1	-0.1%	16,562
2020/10/13	1,365	1,367	1,360	1,366	+4	+0.3%	10,803
2020/10/12	1,362	1,364	1,357	1,362	-1	-0.1%	15,909
2020/10/09	1,375	1,375	1,361	1,363	-7	-0.5%	1,483
2020/10/08	1,367	1,375	1,365	1,370	+6	+0.4%	92,116
2020/10/07	1,358	1,366	1,355	1,364	+2	+0.1%	207
2020/10/06	1,360	1,364	1,356	1,362	+10	+0.7%	1,040
2020/10/05	1,352	1,360	1,350	1,352	+17	+1.3%	76,080
2020/10/02	1,355	1,356	1,331	1,335	-	-	1,100
2020/10/01	0	0	0	0	-	-	0
2020/09/30	1,368	1,369	1,345	1,345	-27	-2%	1,612
2020/09/29	1,364	1,381	1,361	1,372	+11	+0.8%	2,048
2020/09/28	1,351	1,361	1,347	1,361	+20	+1.5%	16,762
2020/09/25	1,345	1,345	1,337	1,341	-1	-0.1%	1,028
2020/09/24	1,347	1,347	1,338	1,342	-11	-0.8%	1,248
2020/09/23	1,349	1,354	1,344	1,353	+2	+0.1%	15,372
2020/09/18	1,346	1,351	1,346	1,351	+6	+0.4%	475
2020/09/17	1,350	1,351	1,344	1,345	-7	-0.5%	151
2020/09/16	1,350	1,355	1,350	1,352	+1	+0.1%	5,201
2020/09/15	1,354	1,357	1,350	1,351	-11	-0.8%	2,376
2020/09/14	1,356	1,362	1,356	1,362	+13	+1%	20,568
2020/09/11	1,339	1,351	1,338	1,349	+10	+0.7%	1,192
2020/09/10	1,332	1,342	1,331	1,339	+16	+1.2%	1,987
2020/09/09	1,318	1,325	1,317	1,323	-14	-1%	1,740
2020/09/08	1,335	1,337	1,331	1,337	+7	+0.5%	1,156
2020/09/07	1,330	1,338	1,329	1,330	-4	-0.3%	15,171
2020/09/04	1,330	1,337	1,330	1,334	-11	-0.8%	894
2020/09/03	1,354	1,354	1,345	1,345	+7	+0.5%	5,828
2020/09/02	1,338	1,339	1,336	1,338	+6	+0.5%	275
2020/09/01	1,330	1,335	1,330	1,332	-1	-0.1%	1,616
2020/08/31	1,337	1,350	1,333	1,333	+9	+0.7%	17,747
2020/08/28	1,334	1,348	1,313	1,324	-6	-0.5%	5,175
2020/08/27	1,337	1,339	1,330	1,330	-7	-0.5%	557
2020/08/26	1,335	1,339	1,334	1,337	-2	-0.1%	687

1101～ 1150 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	-	-	-	-	-	-