Ｏｎｅ　ＥＴＦ　ＪＰＸ日経４００

1474 / 東証(その他) / ETF・REIT等

25,100 +205 (+0.82%)

株価：2024/11/22 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
2020/03/13	11,770	11,770	10,990	11,000	-1,070	-8.9%	3,057
2020/03/12	12,270	12,270	11,900	12,070	-490	-3.9%	5,739
2020/03/11	12,720	12,810	12,560	12,560	-220	-1.7%	1,305
2020/03/10	12,390	12,790	12,200	12,780	+180	+1.4%	128
2020/03/09	12,910	12,910	12,480	12,600	-720	-5.4%	852
2020/03/06	13,480	13,480	13,270	13,320	-360	-2.6%	1,087
2020/03/05	13,810	13,810	13,670	13,680	+100	+0.7%	368
2020/03/04	13,450	13,580	13,450	13,580	-70	-0.5%	16
2020/03/03	14,030	14,030	13,600	13,650	-90	-0.7%	4,887
2020/03/02	13,420	13,870	13,420	13,740	+70	+0.5%	765
2020/02/28	13,920	13,920	13,550	13,670	-490	-3.5%	1,381
2020/02/27	14,320	14,320	14,140	14,160	-280	-1.9%	761
2020/02/26	14,450	14,450	14,320	14,440	-180	-1.2%	68
2020/02/25	14,700	14,700	14,560	14,620	-480	-3.2%	198
2020/02/21	15,100	15,110	15,100	15,100	-20	-0.1%	9
2020/02/20	15,230	15,240	15,120	15,120	+10	+0.1%	661
2020/02/19	15,100	15,120	15,050	15,110	+110	+0.7%	37
2020/02/18	15,110	15,130	14,990	15,000	-230	-1.5%	413
2020/02/17	15,220	15,230	15,180	15,230	-80	-0.5%	22
2020/02/14	15,300	15,310	15,300	15,310	-100	-0.6%	17
2020/02/13	15,400	15,410	15,400	15,410	-40	-0.3%	33
2020/02/12	15,450	15,450	15,450	15,450	-30	-0.2%	1
2020/02/10	15,470	15,480	15,460	15,480	-100	-0.6%	21
2020/02/07	15,580	15,580	15,580	15,580	-40	-0.3%	20
2020/02/06	15,500	15,660	15,500	15,620	+270	+1.8%	609
2020/02/05	15,350	15,350	15,350	15,350	+210	+1.4%	27
2020/02/04	15,130	15,150	15,120	15,140	+70	+0.5%	66
2020/02/03	15,020	15,090	15,020	15,070	-90	-0.6%	2,199
2020/01/31	15,180	15,250	15,160	15,160	+80	+0.5%	52
2020/01/30	15,220	15,220	15,030	15,080	-200	-1.3%	68
2020/01/29	15,220	15,280	15,220	15,280	+80	+0.5%	36
2020/01/28	15,190	15,200	15,170	15,200	-110	-0.7%	700
2020/01/27	15,460	15,460	15,270	15,310	-240	-1.5%	635
2020/01/24	15,550	15,550	15,550	15,550	+10	+0.1%	3
2020/01/23	15,540	15,540	15,540	15,540	-140	-0.9%	15
2020/01/22	15,660	15,680	15,660	15,680	+110	+0.7%	9
2020/01/21	15,600	15,600	15,570	15,570	-120	-0.8%	320
2020/01/20	15,710	15,710	15,690	15,690	+80	+0.5%	20
2020/01/17	15,610	15,610	15,610	15,610	+70	+0.5%	11
2020/01/16	15,530	15,540	15,520	15,540	+10	+0.1%	20
2020/01/15	15,610	15,610	15,530	15,530	-90	-0.6%	27
2020/01/14	15,620	15,620	15,620	15,620	+30	+0.2%	2
2020/01/10	15,540	15,590	15,540	15,590	+50	+0.3%	9
2020/01/09	15,540	15,540	15,540	15,540	+280	+1.8%	9
2020/01/08	15,290	15,320	15,160	15,260	-220	-1.4%	479
2020/01/07	14,840	15,490	14,840	15,480	+110	+0.7%	67
2020/01/06	15,380	15,390	15,330	15,370	-210	-1.3%	6,403
2019/12/30	15,580	15,580	15,580	15,580	-150	-1%	374
2019/12/27	15,720	15,730	15,720	15,730	+80	+0.5%	5,364
2019/12/26	15,640	15,650	15,640	15,650	+70	+0.4%	2,510

1151～ 1200 件表示中 / 2251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	25,100円	-	-	-	-	-	-
ＮＦ高配５０	2,264円	-	-	-	-	-	-
銀ＥＴＦ	44,040円	-	-	-	-	-	-
ラサールロジ	144,500円	-0.8%	+0.4%	5.03%	42.42倍	1.19倍	-
イオンリート	126,800円	+0.1%	+0.8%	5.28%	39.95倍	1.09倍	-