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
2020/06/11	1,332	1,341	1,323	1,324	-26	-1.9%	3,523
2020/06/10	1,345	1,355	1,344	1,350	-5	-0.4%	6,255
2020/06/09	1,355	1,357	1,346	1,355	+2	+0.1%	26,481
2020/06/08	1,355	1,358	1,349	1,353	+12	+0.9%	12,566
2020/06/05	1,330	1,341	1,327	1,341	+8	+0.6%	25,707
2020/06/04	1,343	1,345	1,324	1,333	+1	+0.1%	38,939
2020/06/03	1,342	1,343	1,323	1,332	+12	+0.9%	28,387
2020/06/02	1,312	1,323	1,310	1,320	+15	+1.1%	13,454
2020/06/01	1,303	1,310	1,299	1,305	+4	+0.3%	8,272
2020/05/29	1,308	1,310	1,298	1,301	-8	-0.6%	19,604
2020/05/28	1,297	1,312	1,293	1,309	+22	+1.7%	11,394
2020/05/27	1,275	1,288	1,270	1,287	+12	+0.9%	12,119
2020/05/26	1,258	1,276	1,257	1,275	+30	+2.4%	16,628
2020/05/25	1,246	1,247	1,239	1,245	+15	+1.2%	7,522
2020/05/22	1,240	1,240	1,225	1,230	-10	-0.8%	3,901
2020/05/21	1,248	1,248	1,237	1,240	+1	+0.1%	11,829
2020/05/20	1,231	1,248	1,231	1,239	+7	+0.6%	32,952
2020/05/19	1,234	1,237	1,229	1,232	+19	+1.6%	8,676
2020/05/18	1,210	1,214	1,206	1,213	+4	+0.3%	2,087
2020/05/15	1,208	1,212	1,198	1,209	+5	+0.4%	4,523
2020/05/14	1,217	1,218	1,204	1,204	-21	-1.7%	4,745
2020/05/13	1,207	1,228	1,207	1,225	-2	-0.2%	9,923
2020/05/12	1,226	1,230	1,222	1,227	-7	-0.6%	11,748
2020/05/11	1,220	1,234	1,216	1,234	+24	+2%	28,400
2020/05/08	1,192	1,210	1,192	1,210	+32	+2.7%	18,770
2020/05/07	1,175	1,189	1,175	1,178	-10	-0.8%	12,367
2020/05/01	1,205	1,205	1,185	1,188	-23	-1.9%	21,725
2020/04/30	1,225	1,226	1,211	1,211	+16	+1.3%	12,039
2020/04/28	1,201	1,201	1,191	1,195	-6	-0.5%	34,070
2020/04/27	1,190	1,205	1,187	1,201	+24	+2%	28,043
2020/04/24	1,181	1,183	1,173	1,177	-3	-0.3%	1,629
2020/04/23	1,175	1,184	1,175	1,180	+8	+0.7%	6,798
2020/04/22	1,166	1,172	1,159	1,172	-9	-0.8%	18,295
2020/04/21	1,181	1,184	1,171	1,181	-14	-1.2%	28,843
2020/04/20	1,193	1,197	1,188	1,195	-4	-0.3%	21,268
2020/04/17	1,200	1,207	1,191	1,199	+10	+0.8%	21,478
2020/04/16	1,179	1,189	1,174	1,189	-2	-0.2%	6,763
2020/04/15	1,188	1,198	1,182	1,191	-4	-0.3%	25,100
2020/04/14	1,175	1,195	1,174	1,195	+23	+2%	39,691
2020/04/13	1,182	1,187	1,170	1,172	-22	-1.8%	14,821
2020/04/10	1,173	1,194	1,166	1,194	+17	+1.4%	63,832
2020/04/09	1,183	1,183	1,165	1,177	-10	-0.8%	5,912
2020/04/08	1,169	1,188	1,156	1,187	+17	+1.5%	37,682
2020/04/07	1,164	1,175	1,143	1,170	+30	+2.6%	5,995
2020/04/06	1,108	1,147	1,102	1,140	+30	+2.7%	952
2020/04/03	1,108	1,117	1,093	1,110	±0	±0%	9,489
2020/04/02	1,111	1,117	1,100	1,110	-11	-1%	9,830
2020/04/01	1,152	1,157	1,110	1,121	-49	-4.2%	15,095
2020/03/31	1,183	1,192	1,159	1,170	-20	-1.7%	10,601
2020/03/30	1,160	1,190	1,152	1,190	+8	+0.7%	24,368

1201～ 1250 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	-	-	-	-	-	-