Ｏｎｅ　ＥＴＦ　ＪＰＸ日経４００

1474 / 東証(その他) / ETF・REIT等

28,125 +90 (+0.32%)

株価：2025/08/22 14:55 15分ディレイ

Ｏｎｅ　ＥＴＦ　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
2023/03/13	18,270	18,270	18,060	18,090	-375	-2%	31
2023/03/10	18,620	18,620	18,465	18,465	-315	-1.7%	29
2023/03/09	18,630	18,780	18,630	18,780	+150	+0.8%	29
2023/03/08	18,585	18,630	18,585	18,630	+45	+0.2%	507
2023/03/07	18,585	18,585	18,585	18,585	+60	+0.3%	4
2023/03/06	18,515	18,525	18,515	18,525	+165	+0.9%	10
2023/03/03	18,325	18,360	18,315	18,360	+275	+1.5%	23
2023/03/02	18,080	18,085	18,080	18,085	-55	-0.3%	9
2023/03/01	18,060	18,140	18,060	18,140	+75	+0.4%	598
2023/02/28	18,155	18,155	18,065	18,065	-20	-0.1%	300
2023/02/27	18,085	18,085	18,085	18,085	+25	+0.1%	3
2023/02/24	17,870	18,060	17,870	18,060	+130	+0.7%	20
2023/02/22	18,040	18,040	17,930	17,930	-230	-1.3%	24
2023/02/21	18,180	18,180	18,160	18,160	-10	-0.1%	2
2023/02/20	18,125	18,170	18,125	18,170	+80	+0.4%	11
2023/02/17	18,105	18,105	18,090	18,090	-110	-0.6%	6
2023/02/16	18,200	18,200	18,200	18,200	+140	+0.8%	8
2023/02/15	18,060	18,060	18,060	18,060	-70	-0.4%	3
2023/02/14	18,130	18,130	18,130	18,130	+140	+0.8%	11
2023/02/13	18,055	18,055	17,990	17,990	-90	-0.5%	74
2023/02/10	18,080	18,080	18,080	18,080	+20	+0.1%	1
2023/02/09	18,060	18,060	18,060	18,060	+40	+0.2%	2
2023/02/08	18,020	18,020	18,020	18,020	-25	-0.1%	2
2023/02/07	18,045	18,045	18,045	18,045	+60	+0.3%	4
2023/02/06	17,985	17,985	17,985	17,985	+110	+0.6%	5
2023/02/03	17,875	17,875	17,875	17,875	+20	+0.1%	1
2023/02/02	17,855	17,855	17,855	17,855	-50	-0.3%	5
2023/02/01	17,905	17,905	17,905	17,905	-65	-0.4%	5
2023/01/31	17,970	17,970	17,970	17,970	-20	-0.1%	1
2023/01/30	18,025	18,045	17,990	17,990	-25	-0.1%	573
2023/01/27	18,015	18,015	18,015	18,015	+40	+0.2%	4
2023/01/26	17,975	17,975	17,975	17,975	-55	-0.3%	8
2023/01/25	17,875	18,030	17,875	18,030	+95	+0.5%	7
2023/01/24	17,935	17,935	17,935	17,935	+255	+1.4%	19
2023/01/23	17,675	17,680	17,675	17,680	+180	+1%	19
2023/01/20	17,425	17,500	17,425	17,500	+75	+0.4%	23
2023/01/19	17,440	17,440	17,425	17,425	-185	-1.1%	30
2023/01/18	17,590	17,610	17,580	17,610	+310	+1.8%	21
2023/01/17	17,300	17,300	17,300	17,300	+140	+0.8%	7
2023/01/16	17,160	17,160	17,160	17,160	-135	-0.8%	12
2023/01/13	17,295	17,295	17,295	17,295	-55	-0.3%	4
2023/01/12	17,325	17,365	17,325	17,350	+100	+0.6%	13
2023/01/11	17,250	17,250	17,250	17,250	+180	+1.1%	1
2023/01/10	17,180	17,180	17,070	17,070	+25	+0.1%	9
2023/01/06	16,905	17,045	16,880	17,045	+90	+0.5%	28
2023/01/05	16,965	16,965	16,935	16,955	-210	-1.2%	17
2023/01/04	17,025	17,230	17,025	17,165	-260	-1.5%	713
2022/12/30	17,425	17,425	17,425	17,425	+35	+0.2%	7
2022/12/29	17,390	17,390	17,390	17,390	-115	-0.7%	7
2022/12/28	17,505	17,505	17,505	17,505	-55	-0.3%	3

601～ 650 件表示中 / 2433件

類似銘柄と比較する

現在ご覧いただいている「ＯｎｅＪＰ４００」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
ＯｎｅＪＰ４００	28,125円	-	-	-	-	-	-
銀ＥＴＦ	51,640円	-	-	-	-	-	-
アコモＦ	123,500円	+1.8%	-2.9%	3.62%	55.27倍	2.04倍	-
イオンリート	131,200円	+1.6%	+0.9%	5.18%	39.23倍	1.13倍	-
森トラストＲＥ	75,600円	-3.3%	-8.4%	4.67%	42.82倍	1.15倍	-