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
2020/03/27	1,178	1,190	1,155	1,182	+34	+3%	17,171
2020/03/26	1,152	1,152	1,132	1,148	-17	-1.5%	3,516
2020/03/25	1,142	1,168	1,131	1,165	+78	+7.2%	14,270
2020/03/24	1,085	1,091	1,073	1,087	+32	+3%	9,819
2020/03/23	1,043	1,060	1,033	1,055	-5	-0.5%	36,082
2020/03/19	1,068	1,074	1,042	1,060	+22	+2.1%	11,898
2020/03/18	1,043	1,078	1,035	1,038	+6	+0.6%	22,303
2020/03/17	995	1,048	981	1,032	+22	+2.2%	52,519
2020/03/16	1,043	1,055	1,010	1,010	-26	-2.5%	41,097
2020/03/13	1,008	1,070	987	1,036	-60	-5.5%	134,214
2020/03/12	1,108	1,119	1,079	1,096	-39	-3.4%	100,227
2020/03/11	1,158	1,171	1,135	1,135	-27	-2.3%	191,020
2020/03/10	1,133	1,166	1,100	1,162	+23	+2%	23,398
2020/03/09	1,174	1,177	1,136	1,139	-77	-6.3%	51,583
2020/03/06	1,225	1,228	1,206	1,216	-31	-2.5%	17,425
2020/03/05	1,251	1,251	1,240	1,247	+14	+1.1%	6,963
2020/03/04	1,221	1,242	1,220	1,233	-9	-0.7%	14,921
2020/03/03	1,276	1,277	1,240	1,242	-16	-1.3%	16,837
2020/03/02	1,223	1,264	1,222	1,258	+17	+1.4%	33,988
2020/02/28	1,250	1,254	1,232	1,241	-45	-3.5%	33,396
2020/02/27	1,304	1,307	1,285	1,286	-30	-2.3%	29,884
2020/02/26	1,315	1,318	1,304	1,316	-15	-1.1%	15,493
2020/02/25	1,310	1,339	1,307	1,331	-39	-2.8%	10,121
2020/02/21	1,371	1,381	1,370	1,370	+1	+0.1%	83,115
2020/02/20	1,382	1,388	1,369	1,369	+2	+0.1%	31,948
2020/02/19	1,376	1,376	1,366	1,367	+2	+0.1%	14,592
2020/02/18	1,375	1,378	1,362	1,365	-19	-1.4%	4,780
2020/02/17	1,385	1,385	1,374	1,384	-8	-0.6%	14,725
2020/02/14	1,391	1,396	1,390	1,392	-13	-0.9%	31,280
2020/02/13	1,408	1,408	1,400	1,405	-2	-0.1%	2,343
2020/02/12	1,412	1,412	1,401	1,407	±0	±0%	9,164
2020/02/10	1,402	1,413	1,402	1,407	-9	-0.6%	1,110
2020/02/07	1,422	1,424	1,414	1,416	-9	-0.6%	4,649
2020/02/06	1,409	1,427	1,409	1,425	+31	+2.2%	11,037
2020/02/05	1,391	1,396	1,388	1,394	+14	+1%	907
2020/02/04	1,370	1,380	1,363	1,380	+7	+0.5%	3,288
2020/02/03	1,351	1,374	1,351	1,373	-8	-0.6%	8,490
2020/01/31	1,382	1,392	1,379	1,381	+7	+0.5%	7,242
2020/01/30	1,390	1,390	1,366	1,374	-15	-1.1%	10,816
2020/01/29	1,390	1,393	1,384	1,389	+2	+0.1%	16,670
2020/01/28	1,383	1,388	1,378	1,387	-5	-0.4%	20,910
2020/01/27	1,394	1,400	1,388	1,392	-27	-1.9%	9,796
2020/01/24	1,416	1,419	1,412	1,419	+3	+0.2%	136,781
2020/01/23	1,421	1,421	1,413	1,416	-11	-0.8%	4,890
2020/01/22	1,416	1,427	1,415	1,427	+9	+0.6%	67,043
2020/01/21	1,426	1,426	1,416	1,418	-7	-0.5%	4,838
2020/01/20	1,421	1,427	1,421	1,425	+6	+0.4%	2,833
2020/01/17	1,417	1,421	1,417	1,419	+8	+0.6%	505
2020/01/16	1,416	1,417	1,411	1,411	-3	-0.2%	404
2020/01/15	1,420	1,420	1,413	1,414	-7	-0.5%	1,165

1251～ 1300 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	-	-	-	-	-	-