ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００

1599 / 東証(その他) / ETF・REIT等

26,750 -320 (-1.18%)

株価：2025/08/04 13:06 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
2020/06/25	14,460	14,460	14,340	14,420	-340	-2.3%	33
2020/06/24	14,600	14,790	14,600	14,760	+150	+1%	14
2020/06/23	14,680	14,730	14,610	14,610	+90	+0.6%	14
2020/06/22	14,510	14,520	14,510	14,520	-40	-0.3%	8
2020/06/19	14,630	14,630	14,520	14,560	+100	+0.7%	3
2020/06/18	14,600	14,600	14,450	14,460	-310	-2.1%	16
2020/06/17	14,640	14,770	14,640	14,770	+290	+2%	500
2020/06/16	14,430	14,700	14,300	14,480	+260	+1.8%	35
2020/06/15	14,800	14,800	14,200	14,220	-980	-6.4%	291
2020/06/12	14,400	15,200	14,380	15,200	+400	+2.7%	83
2020/06/11	14,810	14,810	14,630	14,800	-170	-1.1%	471
2020/06/10	14,900	15,000	14,900	14,970	-30	-0.2%	23
2020/06/09	14,990	15,000	14,990	15,000	±0	±0%	202
2020/06/08	15,000	15,000	14,870	15,000	+200	+1.4%	581
2020/06/05	14,780	14,800	14,780	14,800	+60	+0.4%	201
2020/06/04	14,870	14,870	14,660	14,740	+40	+0.3%	412
2020/06/03	14,820	14,820	14,700	14,700	+90	+0.6%	42
2020/06/02	14,550	14,650	14,550	14,610	+200	+1.4%	47
2020/06/01	14,410	14,410	14,410	14,410	-190	-1.3%	1
2020/05/29	14,480	14,600	14,420	14,600	+100	+0.7%	112
2020/05/28	14,360	14,500	14,100	14,500	+260	+1.8%	58
2020/05/27	14,200	14,240	14,200	14,240	+150	+1.1%	149
2020/05/26	13,910	14,110	13,910	14,090	+310	+2.2%	202
2020/05/25	13,790	13,790	13,730	13,780	+240	+1.8%	24
2020/05/22	13,770	13,770	13,540	13,540	-180	-1.3%	46
2020/05/21	13,720	13,720	13,720	13,720	+20	+0.1%	2
2020/05/20	13,670	13,700	13,670	13,700	+20	+0.1%	6
2020/05/19	13,700	13,700	13,630	13,680	+240	+1.8%	228
2020/05/18	13,490	13,490	13,390	13,440	+60	+0.4%	34
2020/05/15	13,370	13,380	13,210	13,380	+80	+0.6%	395
2020/05/14	13,420	13,430	13,300	13,300	+150	+1.1%	183
2020/05/13	13,340	13,500	13,140	13,150	-380	-2.8%	63
2020/05/12	13,600	13,600	13,480	13,530	-30	-0.2%	38
2020/05/11	13,520	13,560	13,520	13,560	+530	+4.1%	3
2020/05/08	13,030	13,030	13,030	13,030	±0	±0%	1
2020/05/07	13,650	13,650	13,030	13,030	-	-	99
2020/05/01	0	0	0	0	-	-	0
2020/04/30	13,560	13,560	13,420	13,530	+270	+2%	156
2020/04/28	13,090	13,320	13,090	13,260	+460	+3.6%	645
2020/04/27	13,140	13,200	12,800	12,800	-270	-2.1%	106
2020/04/24	13,070	13,070	13,070	13,070	+100	+0.8%	10
2020/04/23	12,950	12,970	12,950	12,970	+70	+0.5%	21
2020/04/22	13,240	13,240	12,800	12,900	-100	-0.8%	376
2020/04/21	13,010	13,010	13,000	13,000	-300	-2.3%	170
2020/04/20	13,100	13,300	13,100	13,300	+300	+2.3%	313
2020/04/17	13,230	13,300	13,000	13,000	-10	-0.1%	62
2020/04/16	13,010	13,030	13,010	13,010	-190	-1.4%	211
2020/04/15	13,200	13,200	13,190	13,200	±0	±0%	73
2020/04/14	13,000	13,200	12,990	13,200	+200	+1.5%	116
2020/04/13	13,010	13,010	13,000	13,000	+230	+1.8%	414

1251～ 1300 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	26,750円	-	-	-	-	-	-
ユナイテッドＵ	167,800円	+2.6%	+2.7%	4.89%	42.28倍	1.43倍	-
ＩＮＶ	67,200円	-3.9%	-8.7%	5.64%	37.19倍	1.46倍	-
ＡＤＲ	158,300円	+11.0%	+23.0%	3.99%	50.17倍	1.84倍	-
上場Ｊ４００	2,414円	-	-	-	-	-	-