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
2020/04/10	12,770	12,770	12,770	12,770	-220	-1.7%	18
2020/04/09	13,200	13,200	12,900	12,990	-10	-0.1%	161
2020/04/08	12,780	13,000	12,780	13,000	+120	+0.9%	17
2020/04/07	12,810	12,880	12,810	12,880	+190	+1.5%	207
2020/04/06	12,190	12,690	12,190	12,690	+360	+2.9%	56
2020/04/03	12,200	12,330	12,200	12,330	+100	+0.8%	2
2020/04/02	12,290	12,290	12,230	12,230	-130	-1.1%	32
2020/04/01	12,480	12,480	12,360	12,360	-530	-4.1%	458
2020/03/31	13,080	13,130	12,890	12,890	-310	-2.3%	6
2020/03/30	12,950	13,200	12,950	13,200	+110	+0.8%	24
2020/03/27	13,030	13,100	12,970	13,090	+360	+2.8%	231
2020/03/26	12,770	12,770	12,650	12,730	-230	-1.8%	38
2020/03/25	12,390	12,960	12,390	12,960	+870	+7.2%	1,026
2020/03/24	11,990	12,100	11,990	12,090	+350	+3%	1,712
2020/03/23	11,530	11,740	11,530	11,740	-40	-0.3%	192
2020/03/19	11,800	11,800	11,780	11,780	-220	-1.8%	45
2020/03/18	11,610	12,000	11,610	12,000	+490	+4.3%	548
2020/03/17	11,290	11,570	10,980	11,510	-80	-0.7%	2,096
2020/03/16	11,540	11,590	11,240	11,590	+90	+0.8%	665
2020/03/13	11,890	11,890	10,970	11,500	-700	-5.7%	1,787
2020/03/12	12,360	12,360	12,000	12,200	-450	-3.6%	1,207
2020/03/11	12,800	12,940	12,650	12,650	-220	-1.7%	1,689
2020/03/10	12,480	12,880	11,680	12,870	+230	+1.8%	3,650
2020/03/09	13,120	13,120	12,600	12,640	-770	-5.7%	2,987
2020/03/06	13,580	13,580	13,360	13,410	-360	-2.6%	2,374
2020/03/05	13,840	13,860	13,770	13,770	+110	+0.8%	210
2020/03/04	13,550	13,710	13,500	13,660	-60	-0.4%	608
2020/03/03	14,120	14,120	13,670	13,720	-170	-1.2%	382
2020/03/02	13,510	13,990	13,500	13,890	+150	+1.1%	1,163
2020/02/28	13,960	13,960	13,660	13,740	-520	-3.6%	592
2020/02/27	14,450	14,450	14,170	14,260	-330	-2.3%	171
2020/02/26	14,510	14,600	14,410	14,590	-130	-0.9%	34
2020/02/25	14,480	14,760	14,480	14,720	-460	-3%	74
2020/02/21	15,180	15,240	15,180	15,180	-10	-0.1%	131
2020/02/20	15,300	15,300	15,190	15,190	-10	-0.1%	33
2020/02/19	15,170	15,230	15,160	15,200	+70	+0.5%	763
2020/02/18	15,210	15,230	15,090	15,130	-170	-1.1%	19
2020/02/17	15,290	15,320	15,270	15,300	-130	-0.8%	345
2020/02/14	15,410	15,430	15,410	15,430	-120	-0.8%	59
2020/02/13	15,570	15,570	15,550	15,550	-30	-0.2%	25
2020/02/12	15,600	15,640	15,530	15,580	-20	-0.1%	306
2020/02/10	15,600	15,600	15,600	15,600	-80	-0.5%	150
2020/02/07	15,680	15,680	15,680	15,680	-110	-0.7%	80
2020/02/06	15,630	15,790	15,630	15,790	+370	+2.4%	1,044
2020/02/05	15,410	15,420	15,380	15,420	+150	+1%	109
2020/02/04	15,140	15,270	15,130	15,270	+120	+0.8%	122
2020/02/03	14,960	15,150	14,960	15,150	-120	-0.8%	2,268
2020/01/31	15,240	15,300	15,240	15,270	+110	+0.7%	58
2020/01/30	15,320	15,320	15,160	15,160	-	-	195
2020/01/29	0	0	0	0	-	-	0

1301～ 1350 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	-	-	-	-	-	-