Ｏｎｅ　ＥＴＦ　ＪＰＸ日経４００

1474 / 東証(その他) / ETF・REIT等

22,380 -1620 (-6.75%)

株価：2025/04/07 15:30 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
2022/03/14	16,585	16,585	16,480	16,515	+220	+1.4%	16
2022/03/11	16,325	16,335	16,240	16,295	-290	-1.7%	33
2022/03/10	16,555	16,585	16,555	16,585	+640	+4%	28
2022/03/09	16,115	16,120	15,945	15,945	-60	-0.4%	4,852
2022/03/08	16,110	16,220	16,005	16,005	-320	-2%	10
2022/03/07	16,960	16,960	16,235	16,325	-440	-2.6%	30
2022/03/04	16,750	16,790	16,705	16,765	-335	-2%	206
2022/03/03	17,105	17,110	17,065	17,100	+205	+1.2%	26
2022/03/02	16,955	16,955	16,895	16,895	-330	-1.9%	159
2022/03/01	17,165	17,280	17,165	17,225	+170	+1%	171
2022/02/28	16,960	17,055	16,960	17,055	+30	+0.2%	59
2022/02/25	16,980	17,025	16,980	17,025	+195	+1.2%	33
2022/02/24	16,780	16,830	16,780	16,830	-245	-1.4%	128
2022/02/22	17,075	17,075	17,075	17,075	-270	-1.6%	18
2022/02/21	17,170	17,355	17,170	17,345	-130	-0.7%	37
2022/02/18	17,325	17,475	17,010	17,475	-55	-0.3%	2,037
2022/02/17	17,580	17,580	17,530	17,530	-135	-0.8%	2,023
2022/02/16	17,665	17,665	17,665	17,665	+365	+2.1%	13
2022/02/15	17,300	17,300	17,300	17,300	-230	-1.3%	9
2022/02/14	17,530	17,530	17,530	17,530	-235	-1.3%	16
2022/02/10	17,800	17,800	17,765	17,765	+65	+0.4%	4
2022/02/09	17,650	17,700	17,650	17,700	+170	+1%	5
2022/02/08	17,530	17,530	17,530	17,530	+80	+0.5%	6
2022/02/07	17,530	17,530	17,450	17,450	-80	-0.5%	28
2022/02/04	17,410	17,530	17,410	17,530	+125	+0.7%	17
2022/02/03	17,400	17,430	17,400	17,405	-155	-0.9%	4,027
2022/02/02	17,200	17,560	17,200	17,560	+365	+2.1%	39
2022/02/01	17,195	17,195	17,195	17,195	-5	±0%	15
2022/01/31	17,170	17,200	17,170	17,200	+120	+0.7%	10
2022/01/28	16,970	17,080	16,970	17,080	+360	+2.2%	120
2022/01/27	16,770	16,770	16,720	16,720	-475	-2.8%	32
2022/01/26	17,125	17,195	17,125	17,195	+30	+0.2%	50
2022/01/25	17,290	17,290	17,120	17,165	-385	-2.2%	3,312
2022/01/24	17,550	17,550	17,550	17,550	+50	+0.3%	11
2022/01/21	17,290	17,500	17,270	17,500	-160	-0.9%	61
2022/01/20	17,435	17,660	17,435	17,660	+225	+1.3%	2,778
2022/01/19	17,710	17,710	17,435	17,435	-525	-2.9%	168
2022/01/18	18,095	18,180	17,960	17,960	-80	-0.4%	380
2022/01/17	18,030	18,040	18,030	18,040	+95	+0.5%	129
2022/01/14	17,900	17,980	17,825	17,945	-275	-1.5%	282
2022/01/13	18,235	18,235	18,220	18,220	-90	-0.5%	75
2022/01/12	18,310	18,310	18,310	18,310	+280	+1.6%	6
2022/01/11	18,130	18,130	17,995	18,030	-85	-0.5%	2,208
2022/01/07	18,240	18,290	18,115	18,115	-75	-0.4%	20
2022/01/06	18,410	18,410	18,165	18,190	-490	-2.6%	35
2022/01/05	18,735	18,735	18,680	18,680	+20	+0.1%	22
2022/01/04	18,485	18,660	18,485	18,660	+295	+1.6%	43
2021/12/30	18,180	18,365	18,180	18,365	+55	+0.3%	4,339
2021/12/29	18,420	18,420	18,310	18,310	-35	-0.2%	2,174
2021/12/28	18,345	18,345	18,345	18,345	+160	+0.9%	10

751～ 800 件表示中 / 2339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	22,380円	-	-	-	-	-	-
森ヒルズ	128,300円	+1.2%	-1.4%	4.82%	40.38倍	1.19倍	-
ラサールロジ	134,700円	-0.8%	+0.4%	5.86%	38.52倍	1.08倍	-
森トラストＲＥ	60,400円	+0.5%	-1.5%	5.76%	32.17倍	0.92倍	-
ｉＦＪリート	1,681円	-	-	-	-	-	-