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
2020/08/25	1,340	1,347	1,339	1,339	+10	+0.8%	1,563
2020/08/24	1,325	1,329	1,322	1,329	+4	+0.3%	15,154
2020/08/21	1,323	1,331	1,323	1,325	+4	+0.3%	759
2020/08/20	1,324	1,328	1,319	1,321	-10	-0.8%	2,392
2020/08/19	1,323	1,333	1,322	1,331	+3	+0.2%	273
2020/08/18	1,327	1,328	1,319	1,328	-1	-0.1%	16,046
2020/08/17	1,335	1,338	1,329	1,329	-6	-0.4%	1,003
2020/08/14	1,338	1,341	1,335	1,335	-1	-0.1%	50,816
2020/08/13	1,334	1,341	1,330	1,336	+15	+1.1%	241,517
2020/08/12	1,307	1,325	1,307	1,321	+16	+1.2%	17,570
2020/08/11	1,286	1,306	1,286	1,305	+32	+2.5%	3,104
2020/08/07	1,280	1,281	1,270	1,273	-8	-0.6%	1,348
2020/08/06	1,282	1,287	1,276	1,281	±0	±0%	1,174
2020/08/05	1,275	1,282	1,272	1,281	±0	±0%	2,405
2020/08/04	1,268	1,281	1,268	1,281	+25	+2%	1,957
2020/08/03	1,246	1,257	1,242	1,256	+21	+1.7%	22,171
2020/07/31	1,265	1,265	1,235	1,235	-34	-2.7%	19,576
2020/07/30	1,281	1,284	1,269	1,269	-11	-0.9%	525
2020/07/29	1,288	1,288	1,278	1,280	-14	-1.1%	16,457
2020/07/28	1,300	1,305	1,294	1,294	-6	-0.5%	259
2020/07/27	1,286	1,300	1,282	1,300	±0	±0%	19,756
2020/07/22	1,303	1,306	1,299	1,300	-6	-0.5%	1,696
2020/07/21	1,301	1,306	1,301	1,306	+5	+0.4%	2,232
2020/07/20	1,303	1,303	1,294	1,301	+5	+0.4%	16,313
2020/07/17	1,305	1,305	1,296	1,296	-6	-0.5%	11,195
2020/07/16	1,306	1,309	1,301	1,302	-7	-0.5%	337
2020/07/15	1,300	1,311	1,300	1,309	+16	+1.2%	4,780
2020/07/14	1,291	1,295	1,288	1,293	-4	-0.3%	2,183
2020/07/13	1,287	1,298	1,285	1,297	+27	+2.1%	1,620
2020/07/10	1,283	1,283	1,270	1,270	-15	-1.2%	1,130
2020/07/09	1,286	1,293	1,276	1,285	-2	-0.2%	1,899
2020/07/08	1,290	1,306	1,287	1,287	-9	-0.7%	10,037
2020/07/07	1,296	1,302	1,292	1,296	-17	-1.3%	1,550
2020/07/06	1,297	1,315	1,297	1,313	+19	+1.5%	3,575
2020/07/03	1,293	1,294	1,287	1,294	+8	+0.6%	16,236
2020/07/02	1,285	1,292	1,282	1,286	+5	+0.4%	3,031
2020/07/01	1,298	1,299	1,280	1,281	-13	-1%	3,260
2020/06/30	1,310	1,310	1,294	1,294	+2	+0.2%	3,706
2020/06/29	1,302	1,302	1,290	1,292	-18	-1.4%	1,967
2020/06/26	1,310	1,314	1,306	1,310	+13	+1%	19,678
2020/06/25	1,300	1,308	1,296	1,297	-16	-1.2%	15,015
2020/06/24	1,320	1,320	1,313	1,313	-5	-0.4%	5,868
2020/06/23	1,325	1,329	1,306	1,318	+6	+0.5%	30,944
2020/06/22	1,313	1,320	1,312	1,312	-1	-0.1%	4,466
2020/06/19	1,321	1,321	1,310	1,313	-2	-0.2%	6,209
2020/06/18	1,318	1,318	1,302	1,315	-4	-0.3%	222,336
2020/06/17	1,328	1,328	1,315	1,319	-9	-0.7%	28,517
2020/06/16	1,306	1,331	1,300	1,328	+52	+4.1%	10,800
2020/06/15	1,298	1,312	1,276	1,276	-33	-2.5%	11,645
2020/06/12	1,297	1,310	1,284	1,309	-15	-1.1%	13,664

1151～ 1200 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	-	-	-	-	-	-