Ｏｎｅ　ＥＴＦ　ＪＰＸ日経４００

1474 / 東証(その他) / ETF・REIT等

25,370 +220 (+0.87%)

株価：2025/05/23 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
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
2021/12/27	18,185	18,185	18,185	18,185	-60	-0.3%	12
2021/12/24	18,290	18,290	18,245	18,245	+25	+0.1%	2,243
2021/12/23	18,220	18,220	18,220	18,220	+135	+0.7%	6
2021/12/22	18,090	18,090	18,085	18,085	+5	±0%	41
2021/12/21	18,045	18,080	18,045	18,080	+210	+1.2%	1,804
2021/12/20	18,050	18,050	17,850	17,870	-325	-1.8%	1,842
2021/12/17	18,190	18,195	18,180	18,195	-250	-1.4%	3,020
2021/12/16	18,420	18,445	18,420	18,445	+260	+1.4%	15
2021/12/15	18,185	18,185	18,185	18,185	+85	+0.5%	4
2021/12/14	18,100	18,100	18,100	18,100	-75	-0.4%	8
2021/12/13	18,175	18,175	18,175	18,175	+20	+0.1%	2
2021/12/10	18,215	18,215	18,155	18,155	-115	-0.6%	7
2021/12/09	18,320	18,320	18,270	18,270	-55	-0.3%	3,807
2021/12/08	18,415	18,415	18,325	18,325	+115	+0.6%	120
2021/12/07	18,155	18,210	18,155	18,210	+345	+1.9%	3,125
2021/12/06	17,980	17,980	17,865	17,865	-45	-0.3%	4
2021/12/03	17,910	17,910	17,910	17,910	+180	+1%	12
2021/12/02	17,720	17,730	17,685	17,730	-50	-0.3%	2,898
2021/12/01	17,730	17,785	17,560	17,780	-65	-0.4%	183

801～ 850 件表示中 / 2370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	25,370円	-	-	-	-	-	-
銀ＥＴＦ	43,600円	-	-	-	-	-	-
ＡＰＩ	348,500円	0.0%	+0.1%	4.99%	40.90倍	1.03倍	-
イオンリート	124,500円	+1.6%	+0.9%	5.46%	37.23倍	1.07倍	-
日本ロジ	91,800円	+8.0%	+13.0%	4.68%	41.41倍	1.80倍	-