ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００

1599 / 東証(その他) / ETF・REIT等

25,725 -225 (-0.87%)

株価：2025/06/13 13:04 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
2017/04/05	13,750	13,790	13,680	13,720	+30	+0.2%	202
2017/04/04	13,770	13,790	13,690	13,690	-130	-0.9%	799
2017/04/03	13,830	13,860	13,780	13,820	+50	+0.4%	2,166
2017/03/31	13,990	14,000	13,770	13,770	-150	-1.1%	27
2017/03/30	13,990	13,990	13,920	13,920	-110	-0.8%	2
2017/03/29	14,070	14,070	14,030	14,030	+70	+0.5%	68
2017/03/28	13,910	13,960	13,910	13,960	+180	+1.3%	32
2017/03/27	13,830	13,830	13,740	13,780	-160	-1.1%	1,495
2017/03/24	13,850	13,970	13,850	13,940	+130	+0.9%	44
2017/03/23	13,800	13,830	13,770	13,810	-30	-0.2%	11,656
2017/03/22	13,880	13,920	13,840	13,840	-280	-2%	1,957
2017/03/21	14,130	14,150	14,050	14,120	-30	-0.2%	167
2017/03/17	14,180	14,180	14,150	14,150	-90	-0.6%	5
2017/03/16	14,150	14,240	14,150	14,240	+20	+0.1%	1,534
2017/03/15	14,190	14,230	14,170	14,220	-10	-0.1%	219
2017/03/14	14,260	14,260	14,230	14,230	-20	-0.1%	229
2017/03/13	14,220	14,270	14,220	14,250	+20	+0.1%	981
2017/03/10	14,160	14,230	14,160	14,230	+180	+1.3%	785
2017/03/09	14,020	14,050	14,020	14,050	+40	+0.3%	587
2017/03/08	14,040	14,040	13,980	14,010	-70	-0.5%	327
2017/03/07	14,050	14,080	14,050	14,080	+50	+0.4%	38
2017/03/06	14,050	14,060	14,030	14,030	-70	-0.5%	283
2017/03/03	14,140	14,150	14,070	14,100	-70	-0.5%	2,394
2017/03/02	14,280	14,280	14,170	14,170	+110	+0.8%	898
2017/03/01	14,020	14,060	13,930	14,060	+50	+0.4%	21,014
2017/02/28	13,980	14,010	13,980	14,010	+140	+1%	715
2017/02/27	13,940	13,940	13,830	13,870	-160	-1.1%	5,554
2017/02/24	14,040	14,100	14,010	14,030	-30	-0.2%	189
2017/02/23	14,050	14,070	14,050	14,060	-30	-0.2%	9
2017/02/22	14,130	14,130	14,090	14,090	±0	±0%	872
2017/02/21	14,010	14,100	14,010	14,090	+70	+0.5%	324
2017/02/20	13,970	14,020	13,930	14,020	+30	+0.2%	38
2017/02/17	13,970	13,990	13,970	13,990	-50	-0.4%	3,733
2017/02/16	14,070	14,070	13,990	14,040	-20	-0.1%	1,332
2017/02/15	14,060	14,110	14,060	14,060	+140	+1%	584
2017/02/14	14,060	14,060	13,920	13,920	-150	-1.1%	3,915
2017/02/13	14,110	14,120	14,070	14,070	+50	+0.4%	1,612
2017/02/10	13,920	14,020	13,910	14,020	-	-	1,063
2017/02/09	0	0	0	0	-	-	0
2017/02/08	13,750	13,750	13,750	13,750	+30	+0.2%	8
2017/02/07	13,720	13,760	13,720	13,720	-20	-0.1%	40
2017/02/06	13,850	13,850	13,710	13,740	+10	+0.1%	71
2017/02/03	13,750	13,780	13,680	13,730	+60	+0.4%	979
2017/02/02	13,860	13,860	13,670	13,670	-150	-1.1%	586
2017/02/01	13,670	13,820	13,670	13,820	+30	+0.2%	316
2017/01/31	13,830	13,880	13,790	13,790	-180	-1.3%	2,935
2017/01/30	13,970	13,980	13,930	13,970	-50	-0.4%	4,800
2017/01/27	14,070	14,070	14,020	14,020	+30	+0.2%	8,503
2017/01/26	13,900	14,000	13,900	13,990	+230	+1.7%	3,094
2017/01/25	13,860	13,860	13,730	13,760	+110	+0.8%	4,212

2001～ 2050 件表示中 / 2742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	25,725円	-	-	-	-	-	-
ＮＦＪ－ＲＥＩＴ	19,150円	-	-	-	-	-	-
ユナイテッドＵ	156,700円	-3.5%	-6.5%	5.11%	40.50倍	1.33倍	-
上場Ｊ４００	2,316円	-	-	-	-	-	-
ＡＤＲ	150,900円	+1.9%	+0.2%	3.98%	58.71倍	1.76倍	-