ｉシェアーズ　ＪＰＸ日経４００　ＥＴＦ

1364 / 東証(その他) / ETF・REIT等

2,641 -6 (-0.23%)

株価：2025/07/04 15:24 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
2024/01/30	23,595	23,705	23,575	23,695	+50	+0.2%	1,572
2024/01/29	23,385	23,645	23,385	23,645	+235	+1%	169
2024/01/26	23,460	23,650	23,295	23,410	-250	-1.1%	2,550
2024/01/25	23,595	24,275	23,450	23,660	-615	-2.5%	5,460
2024/01/24	23,695	24,275	23,535	24,275	+580	+2.4%	2,574
2024/01/23	23,780	23,940	23,695	23,695	-40	-0.2%	4,552
2024/01/22	23,590	23,735	23,540	23,735	+325	+1.4%	2,359
2024/01/19	23,505	23,515	23,335	23,410	+165	+0.7%	282
2024/01/18	23,260	23,330	23,200	23,245	-40	-0.2%	1,299
2024/01/17	23,490	23,705	23,285	23,285	-110	-0.5%	3,000
2024/01/16	23,560	23,560	23,365	23,395	-205	-0.9%	1,755
2024/01/15	23,400	23,620	23,280	23,600	+310	+1.3%	3,997
2024/01/12	23,245	23,395	23,200	23,290	+150	+0.6%	2,310
2024/01/11	23,005	23,210	23,005	23,140	+380	+1.7%	482
2024/01/10	22,500	22,810	22,480	22,760	+340	+1.5%	365
2024/01/09	22,485	22,520	22,410	22,420	+170	+0.8%	1,653
2024/01/05	22,215	22,345	22,200	22,250	+135	+0.6%	328
2024/01/04	21,935	22,195	21,745	22,115	-120	-0.5%	1,232
2023/12/29	21,965	22,235	21,920	22,235	+205	+0.9%	7,303
2023/12/28	21,850	22,060	21,800	22,030	+40	+0.2%	296
2023/12/27	21,825	22,090	21,810	21,990	+200	+0.9%	355
2023/12/26	21,810	21,810	21,690	21,790	+30	+0.1%	179
2023/12/25	21,780	21,840	21,730	21,760	-20	-0.1%	288
2023/12/22	21,725	21,865	21,700	21,780	+90	+0.4%	366
2023/12/21	21,640	21,855	21,600	21,690	-180	-0.8%	321
2023/12/20	21,660	22,000	21,660	21,870	+210	+1%	259
2023/12/19	21,445	21,660	21,420	21,660	+195	+0.9%	425
2023/12/18	21,500	21,505	21,305	21,465	-165	-0.8%	517
2023/12/15	21,600	21,760	21,600	21,630	+85	+0.4%	187
2023/12/14	21,825	21,850	21,460	21,545	-225	-1%	218
2023/12/13	21,890	21,890	21,770	21,770	-70	-0.3%	18
2023/12/12	21,930	21,945	21,840	21,840	-5	±0%	101
2023/12/11	21,895	21,895	21,790	21,845	+375	+1.7%	62
2023/12/08	21,725	21,780	21,470	21,470	-365	-1.7%	722
2023/12/07	22,020	22,020	21,835	21,835	-360	-1.6%	198
2023/12/06	21,805	22,195	21,805	22,195	+440	+2%	103
2023/12/05	21,915	21,915	21,730	21,755	-190	-0.9%	96
2023/12/04	22,045	22,045	21,870	21,945	-205	-0.9%	301
2023/12/01	22,120	22,170	22,100	22,150	+130	+0.6%	381
2023/11/30	21,950	22,030	21,910	22,020	+20	+0.1%	41
2023/11/29	22,015	22,125	21,950	22,000	-125	-0.6%	161
2023/11/28	22,200	22,200	22,040	22,125	-80	-0.4%	27
2023/11/27	22,260	22,335	22,150	22,205	-35	-0.2%	45
2023/11/24	22,305	22,340	22,240	22,240	+130	+0.6%	149
2023/11/22	21,965	22,180	21,950	22,110	+40	+0.2%	102
2023/11/21	22,005	22,070	21,950	22,070	-55	-0.2%	100
2023/11/20	22,200	22,335	22,045	22,125	+20	+0.1%	1,679
2023/11/17	21,920	22,135	21,920	22,105	+110	+0.5%	260
2023/11/16	22,020	22,135	21,900	21,995	-25	-0.1%	802
2023/11/15	21,975	22,050	21,960	22,020	+300	+1.4%	897

351～ 400 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	2,641円	-	-	-	-	-	-
ＡＤＲ	151,000円	+11.0%	+23.0%	4.18%	47.86倍	1.76倍	-
ｉＳＪリート	1,852円	-	-	-	-	-	-
ＪＨＲ	75,500円	+27.6%	+30.3%	5.91%	15.91倍	1.36倍	-
日本プラＲ	94,600円	+6.1%	+17.3%	4.20%	35.87倍	1.35倍	-