ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００

1599 / 東証(その他) / ETF・REIT等

26,645 -425 (-1.57%)

株価：2025/08/04 12:30 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
2017/03/13	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
2017/01/24	13,650	13,680	13,630	13,650	-40	-0.3%	3,615
2017/01/23	13,700	13,720	13,690	13,690	-210	-1.5%	481
2017/01/20	13,830	13,920	13,830	13,900	+70	+0.5%	2,155
2017/01/19	13,830	13,870	13,780	13,830	+140	+1%	2,233
2017/01/18	13,600	13,700	13,530	13,690	+20	+0.1%	575
2017/01/17	13,800	13,800	13,670	13,670	-180	-1.3%	1,642
2017/01/16	13,850	13,870	13,820	13,850	-110	-0.8%	1,615
2017/01/13	13,890	13,970	13,890	13,960	+90	+0.6%	192
2017/01/12	13,960	13,980	13,830	13,870	-140	-1%	1,591
2017/01/11	13,970	14,020	13,940	14,010	+20	+0.1%	6,189
2017/01/10	14,040	14,090	13,950	13,990	-60	-0.4%	105
2017/01/06	13,930	14,070	13,930	14,050	-20	-0.1%	456
2017/01/05	14,120	14,120	14,040	14,070	-90	-0.6%	1,134
2017/01/04	13,990	14,160	13,990	14,160	+330	+2.4%	7,862
2016/12/30	13,770	13,880	13,770	13,830	-40	-0.3%	6,146
2016/12/29	13,960	13,960	13,810	13,870	-140	-1%	2,161

2051～ 2100 件表示中 / 2776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	26,645円	-	-	-	-	-	-
ユナイテッドＵ	167,300円	+2.6%	+2.7%	4.90%	42.15倍	1.43倍	-
ＩＮＶ	66,600円	-3.9%	-8.7%	5.69%	36.85倍	1.45倍	-
上場Ｊ４００	2,408円	-	-	-	-	-	-
Ｏｎｅ２２５	40,290円	-	-	-	-	-	-