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
2018/08/14	15,150	15,290	15,150	15,290	+220	+1.5%	119
2018/08/13	15,270	15,270	15,050	15,070	-330	-2.1%	6,629
2018/08/10	15,510	15,510	15,400	15,400	-170	-1.1%	1,634
2018/08/09	15,550	15,570	15,550	15,570	-120	-0.8%	32
2018/08/08	15,700	15,710	15,690	15,690	+150	+1%	10,190
2018/08/07	15,550	15,550	15,540	15,540	-90	-0.6%	150
2018/08/06	15,610	15,630	15,600	15,630	+30	+0.2%	42
2018/08/03	15,680	15,680	15,600	15,600	-110	-0.7%	31
2018/08/02	15,810	15,850	15,710	15,710	-110	-0.7%	1,494
2018/08/01	15,750	15,830	15,750	15,820	+160	+1%	18,911
2018/07/31	15,660	15,660	15,660	15,660	-140	-0.9%	18
2018/07/30	15,750	15,800	15,750	15,800	-60	-0.4%	34
2018/07/27	15,820	15,860	15,820	15,860	+80	+0.5%	571
2018/07/26	15,800	15,800	15,780	15,780	+50	+0.3%	18
2018/07/25	15,710	15,730	15,710	15,730	+90	+0.6%	8
2018/07/24	15,690	15,690	15,640	15,640	+80	+0.5%	263
2018/07/23	15,580	15,590	15,550	15,560	-60	-0.4%	224
2018/07/20	15,670	15,670	15,560	15,620	-70	-0.4%	404
2018/07/19	15,750	15,760	15,690	15,690	-20	-0.1%	20
2018/07/18	15,760	15,760	15,700	15,710	+40	+0.3%	6,061
2018/07/17	15,560	15,690	15,560	15,670	+170	+1.1%	617
2018/07/13	15,440	15,540	15,440	15,500	+160	+1%	6,791
2018/07/12	15,340	15,340	15,340	15,340	+80	+0.5%	17
2018/07/11	15,270	15,300	15,200	15,260	-210	-1.4%	422
2018/07/10	15,510	15,510	15,470	15,470	+110	+0.7%	30
2018/07/09	15,250	15,360	15,250	15,360	+140	+0.9%	492
2018/07/06	15,150	15,220	15,150	15,220	+10	+0.1%	39
2018/07/05	15,330	15,330	15,160	15,210	-140	-0.9%	6,900
2018/07/04	15,270	15,370	15,260	15,350	+40	+0.3%	1,947
2018/07/03	15,380	15,390	15,210	15,310	-40	-0.3%	19,564
2018/07/02	15,580	15,580	15,350	15,350	-250	-1.6%	274
2018/06/29	15,550	15,600	15,550	15,600	-10	-0.1%	200
2018/06/28	15,570	15,610	15,550	15,610	-70	-0.4%	1,192
2018/06/27	15,680	15,700	15,630	15,680	+100	+0.6%	1,588
2018/06/26	15,580	15,580	15,580	15,580	-50	-0.3%	20
2018/06/25	15,770	15,770	15,630	15,630	-130	-0.8%	255
2018/06/22	15,680	15,760	15,680	15,760	-20	-0.1%	25
2018/06/21	15,780	15,780	15,780	15,780	+100	+0.6%	10
2018/06/20	15,750	15,750	15,680	15,680	-80	-0.5%	12,931
2018/06/19	15,940	15,940	15,760	15,760	-230	-1.4%	25,816
2018/06/18	16,100	16,100	15,950	15,990	-140	-0.9%	17,270
2018/06/15	16,130	16,130	16,130	16,130	+10	+0.1%	6
2018/06/14	16,130	16,130	16,120	16,120	-140	-0.9%	102
2018/06/13	16,250	16,260	16,250	16,260	+90	+0.6%	100
2018/06/12	16,220	16,220	16,120	16,170	+70	+0.4%	80
2018/06/11	16,070	16,100	16,040	16,100	-	-	3,613
2018/06/08	0	0	0	0	-	-	0
2018/06/07	16,100	16,160	16,100	16,120	+80	+0.5%	2,476
2018/06/06	16,040	16,040	16,040	16,040	+40	+0.3%	10
2018/06/05	16,030	16,030	16,000	16,000	-20	-0.1%	102

1701～ 1750 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	-	-	-	-	-	-