ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００

1599 / 東証(その他) / ETF・REIT等

26,830 +80 (+0.30%)

株価：2025/08/05 09:00 15分ディレイ

ｉＦｒｅｅＥＴＦ　ＪＰＸ日経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
2021/11/30	18,150	18,150	17,780	17,780	-200	-1.1%	352
2021/11/29	18,200	18,200	17,980	17,980	-330	-1.8%	579
2021/11/26	18,600	18,600	18,310	18,310	-380	-2%	1,046
2021/11/25	19,010	19,010	18,690	18,690	+80	+0.4%	10
2021/11/24	19,000	19,000	18,600	18,610	-220	-1.2%	313
2021/11/22	18,800	18,830	18,620	18,830	-20	-0.1%	283
2021/11/19	18,800	18,860	18,800	18,850	+50	+0.3%	23
2021/11/18	18,800	18,800	18,800	18,800	+10	+0.1%	5
2021/11/17	18,860	18,860	18,770	18,790	-120	-0.6%	4
2021/11/16	18,860	18,970	18,860	18,910	+10	+0.1%	346
2021/11/15	18,880	18,900	18,880	18,900	+120	+0.6%	29
2021/11/12	18,710	18,800	18,700	18,780	-	-	90
2021/11/11	0	0	0	0	-	-	0
2021/11/10	18,500	18,500	18,480	18,480	-410	-2.2%	293
2021/11/09	18,890	18,890	18,890	18,890	+100	+0.5%	50
2021/11/08	18,900	18,900	18,790	18,790	-20	-0.1%	21
2021/11/05	18,810	18,810	18,810	18,810	-80	-0.4%	2
2021/11/04	18,840	18,890	18,840	18,890	+230	+1.2%	10
2021/11/02	18,870	18,870	18,660	18,660	-140	-0.7%	268
2021/11/01	18,750	18,800	18,700	18,800	+370	+2%	71
2021/10/29	18,350	18,430	18,240	18,430	+60	+0.3%	188
2021/10/28	18,330	18,500	18,330	18,370	-180	-1%	314
2021/10/27	18,550	18,550	18,490	18,550	-	-	158
2021/10/26	0	0	0	0	-	-	0
2021/10/25	18,390	18,400	18,330	18,370	+10	+0.1%	414
2021/10/22	18,420	18,490	18,360	18,360	-100	-0.5%	225
2021/10/21	18,480	18,480	18,460	18,460	-370	-2%	100
2021/10/20	18,760	18,840	18,760	18,830	+200	+1.1%	40
2021/10/19	18,600	18,630	18,600	18,630	+40	+0.2%	8
2021/10/18	18,730	18,730	18,590	18,590	±0	±0%	85
2021/10/15	18,530	18,590	18,530	18,590	-	-	209
2021/10/14	0	0	0	0	-	-	0
2021/10/13	18,210	18,250	18,200	18,220	-150	-0.8%	592
2021/10/12	18,370	18,370	18,370	18,370	+80	+0.4%	19
2021/10/11	18,100	18,330	18,100	18,290	+120	+0.7%	76
2021/10/08	18,040	18,170	18,040	18,170	+290	+1.6%	10
2021/10/07	17,880	17,880	17,880	17,880	±0	±0%	60
2021/10/06	18,180	18,180	17,780	17,880	-10	-0.1%	747
2021/10/05	17,900	17,980	17,800	17,890	-240	-1.3%	1,201
2021/10/04	18,500	18,500	18,120	18,130	-150	-0.8%	46
2021/10/01	18,500	18,520	18,280	18,280	-380	-2%	1,398
2021/09/30	18,740	18,740	18,660	18,660	+20	+0.1%	43
2021/09/29	18,820	18,820	18,640	18,640	-	-	9
2021/09/28	0	0	0	0	-	-	0
2021/09/27	19,160	19,230	19,160	19,230	+180	+0.9%	10
2021/09/24	19,160	19,160	19,050	19,050	+270	+1.4%	8
2021/09/22	18,920	18,920	18,780	18,780	-120	-0.6%	64
2021/09/21	18,890	18,920	18,810	18,900	-	-	9,218
2021/09/17	0	0	0	0	-	-	0
2021/09/16	19,230	19,230	19,140	19,140	-90	-0.5%	78

901～ 950 件表示中 / 2777件

類似銘柄と比較する

現在ご覧いただいている「ｉＦＪＰＸ４００」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
ｉＦＪＰＸ４００	26,830円	-	-	-	-	-	-
ユナイテッドＵ	169,200円	+2.6%	+2.7%	4.85%	42.63倍	1.44倍	-
ＩＮＶ	68,000円	-3.9%	-8.7%	5.57%	37.63倍	1.48倍	-
ＡＤＲ	158,300円	+11.0%	+23.0%	3.99%	50.17倍	1.84倍	-
上場Ｊ４００	2,430円	-	-	-	-	-	-