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

2,533 -32 (-1.25%)

株価：2025/08/26 14:16 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
2020/12/11	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
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

1151～ 1200 件表示中 / 2831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	2,533円	-	-	-	-	-	-
ＩＮＶ	67,600円	-3.9%	-8.7%	5.61%	37.41倍	1.47倍	-
ｉＦＪＰＸ４００	28,080円	-	-	-	-	-	-
ＡＤＲ	162,900円	+11.0%	+23.0%	3.87%	51.63倍	1.90倍	-
Ｏｎｅ２２５	42,530円	-	-	-	-	-	-