ｉシェアーズ　ＪＰＸ日経４００　ＥＴＦ

1364 / 東証(その他) / ETF・REIT等

2,632 -9 (-0.34%)

株価：2025/07/07 12:32 15分ディレイ

ｉシェアーズ　ＪＰＸ日経４００　ＥＴＦ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
2023/06/20	21,415	21,415	21,270	21,370	-105	-0.5%	298
2023/06/19	21,660	21,660	21,365	21,475	-175	-0.8%	1,852
2023/06/16	21,495	21,650	21,360	21,650	+115	+0.5%	1,060
2023/06/15	21,465	21,630	21,430	21,535	+90	+0.4%	809
2023/06/14	21,265	21,535	21,265	21,445	+180	+0.8%	1,017
2023/06/13	21,085	21,265	21,085	21,265	+285	+1.4%	724
2023/06/12	20,965	21,020	20,900	20,980	+125	+0.6%	233
2023/06/09	20,705	20,855	20,690	20,855	+455	+2.2%	252
2023/06/08	20,685	20,720	20,400	20,400	-290	-1.4%	173
2023/06/07	21,065	21,110	20,690	20,690	-280	-1.3%	1,041
2023/06/06	20,660	20,995	20,640	20,970	+225	+1.1%	138
2023/06/05	20,720	20,745	20,640	20,745	+355	+1.7%	400
2023/06/02	20,200	20,390	20,200	20,390	+290	+1.4%	1,234
2023/06/01	19,905	20,140	19,890	20,100	+250	+1.3%	523
2023/05/31	20,015	20,095	19,850	19,850	-365	-1.8%	157
2023/05/30	20,120	20,215	20,050	20,215	+50	+0.2%	86
2023/05/29	20,325	20,325	20,165	20,165	+125	+0.6%	222
2023/05/26	20,065	20,075	20,020	20,040	+30	+0.1%	48
2023/05/25	20,000	20,085	19,890	20,010	+10	+0.1%	1,786
2023/05/24	20,020	20,150	20,000	20,000	-190	-0.9%	91
2023/05/23	20,355	20,415	20,105	20,190	-55	-0.3%	1,506
2023/05/22	20,080	20,250	20,080	20,245	+165	+0.8%	176
2023/05/19	20,160	20,200	20,080	20,080	+30	+0.1%	2,802
2023/05/18	20,050	20,095	19,980	20,050	+200	+1%	891
2023/05/17	19,775	19,850	19,770	19,850	+155	+0.8%	402
2023/05/16	19,720	19,775	19,685	19,695	+75	+0.4%	227
2023/05/15	19,540	19,620	19,515	19,620	+200	+1%	57
2023/05/12	19,310	19,445	19,020	19,420	+105	+0.5%	992
2023/05/11	19,235	19,325	19,235	19,315	+5	±0%	448
2023/05/10	19,405	19,425	19,310	19,310	-90	-0.5%	89
2023/05/09	19,265	19,450	19,265	19,400	+215	+1.1%	215
2023/05/08	19,190	19,280	19,150	19,185	-50	-0.3%	146
2023/05/02	19,320	19,320	19,200	19,235	-65	-0.3%	55
2023/05/01	19,140	19,300	19,140	19,300	+330	+1.7%	397
2023/04/28	18,900	19,000	18,900	18,970	+230	+1.2%	86
2023/04/27	18,665	18,855	18,580	18,740	-80	-0.4%	1,479
2023/04/26	18,850	18,855	18,730	18,820	-105	-0.6%	70
2023/04/25	19,000	19,070	18,915	18,925	+5	±0%	196
2023/04/24	18,815	18,920	18,815	18,920	+15	+0.1%	187
2023/04/21	18,860	18,980	18,860	18,905	-15	-0.1%	176
2023/04/20	18,870	18,930	18,870	18,920	+10	+0.1%	66
2023/04/19	18,785	18,990	18,785	18,910	-70	-0.4%	234
2023/04/18	18,910	18,980	18,910	18,980	+155	+0.8%	249
2023/04/17	18,650	18,825	18,650	18,825	+85	+0.5%	126
2023/04/14	18,700	18,765	18,700	18,740	+120	+0.6%	141
2023/04/13	18,595	18,620	18,585	18,620	+15	+0.1%	47
2023/04/12	18,560	18,635	18,560	18,605	+130	+0.7%	56
2023/04/11	18,320	18,525	18,320	18,475	+150	+0.8%	113
2023/04/10	18,355	18,355	18,315	18,325	+85	+0.5%	114
2023/04/07	18,205	18,270	18,205	18,240	+60	+0.3%	32

501～ 550 件表示中 / 2588件

類似銘柄と比較する

現在ご覧いただいている「ｉＳＪＰＸ４００」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
ｉＳＪＰＸ４００	2,632円	-	-	-	-	-	-
ＡＤＲ	152,400円	+11.0%	+23.0%	4.14%	48.30倍	1.78倍	-
ｉＳＪリート	1,863円	-	-	-	-	-	-
ＪＨＲ	75,800円	+27.6%	+30.3%	5.89%	15.97倍	1.37倍	-
日本プラＲ	95,300円	+6.1%	+17.3%	4.17%	36.14倍	1.36倍	-