Ｏｎｅ　ＥＴＦ　ＪＰＸ日経４００

1474 / 東証(その他) / ETF・REIT等

25,820 +225 (+0.88%)

株価：2025/07/11 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
2020/06/04	14,750	14,750	14,680	14,700	+60	+0.4%	1,512
2020/06/03	14,780	14,780	14,590	14,640	+60	+0.4%	3,017
2020/06/02	14,440	14,580	14,440	14,580	+230	+1.6%	340
2020/06/01	14,360	14,410	14,300	14,350	-10	-0.1%	15
2020/05/29	14,340	14,410	14,340	14,360	-60	-0.4%	11
2020/05/28	14,310	14,420	14,310	14,420	+250	+1.8%	59
2020/05/27	14,020	14,170	14,020	14,170	+160	+1.1%	85
2020/05/26	13,990	14,010	13,990	14,010	+300	+2.2%	36
2020/05/25	13,660	13,710	13,660	13,710	+250	+1.9%	87
2020/05/22	13,510	13,510	13,460	13,460	-170	-1.2%	13
2020/05/21	13,650	13,650	13,630	13,630	-50	-0.4%	3
2020/05/20	13,610	13,680	13,610	13,680	+70	+0.5%	83
2020/05/19	13,550	13,610	13,550	13,610	+270	+2%	89
2020/05/18	13,340	13,340	13,340	13,340	+50	+0.4%	6
2020/05/15	13,290	13,290	13,290	13,290	+60	+0.5%	3
2020/05/14	13,350	13,350	13,230	13,230	-220	-1.6%	392
2020/05/13	13,300	13,450	13,270	13,450	-30	-0.2%	128
2020/05/12	13,410	13,480	13,410	13,480	-20	-0.1%	3
2020/05/11	13,450	13,500	13,450	13,500	+230	+1.7%	67
2020/05/08	13,270	13,270	13,270	13,270	+340	+2.6%	27
2020/05/07	12,930	12,930	12,930	12,930	-120	-0.9%	6
2020/05/01	13,130	13,130	13,030	13,050	-260	-2%	126
2020/04/30	13,470	13,470	13,310	13,310	+140	+1.1%	32
2020/04/28	13,130	13,200	13,110	13,170	-30	-0.2%	24
2020/04/27	13,070	13,200	13,070	13,200	+270	+2.1%	20
2020/04/24	12,870	12,930	12,870	12,930	-40	-0.3%	12
2020/04/23	12,940	12,970	12,940	12,970	+190	+1.5%	35
2020/04/22	12,740	12,810	12,740	12,780	-140	-1.1%	140
2020/04/21	12,910	12,920	12,910	12,920	-160	-1.2%	28
2020/04/20	13,090	13,090	13,040	13,080	-10	-0.1%	330
2020/04/17	13,140	13,270	13,090	13,090	+130	+1%	202
2020/04/16	12,980	12,990	12,930	12,960	-150	-1.1%	293
2020/04/15	13,190	13,190	13,110	13,110	+160	+1.2%	133
2020/04/14	12,960	12,970	12,950	12,950	-	-	187
2020/04/13	0	0	0	0	-	-	0
2020/04/10	13,010	13,060	13,010	13,060	+50	+0.4%	32
2020/04/09	12,940	13,010	12,830	13,010	-10	-0.1%	247
2020/04/08	12,760	13,090	12,760	13,020	+310	+2.4%	2,709
2020/04/07	12,870	12,870	12,660	12,710	+150	+1.2%	167
2020/04/06	12,170	12,590	12,170	12,560	+510	+4.2%	610
2020/04/03	12,220	12,220	12,050	12,050	-100	-0.8%	22
2020/04/02	12,200	12,200	12,120	12,150	-150	-1.2%	654
2020/04/01	12,860	12,860	12,300	12,300	-670	-5.2%	217
2020/03/31	13,070	13,070	12,970	12,970	+130	+1%	12
2020/03/30	12,800	12,860	12,800	12,840	-220	-1.7%	2,977
2020/03/27	13,070	13,070	12,930	13,060	+240	+1.9%	164
2020/03/26	13,000	13,000	12,510	12,820	+120	+0.9%	44
2020/03/25	12,610	12,700	12,580	12,700	+690	+5.7%	516
2020/03/24	11,940	12,020	11,850	12,010	+370	+3.2%	529
2020/03/23	11,460	11,640	11,460	11,640	±0	±0%	11

1251～ 1300 件表示中 / 2405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	25,820円	-	-	-	-	-	-
アコモＦ	116,600円	+1.8%	-2.9%	3.83%	52.18倍	1.93倍	-
ＮＦ日経レハ	26,940円	-	-	-	-	-	-
イオンリート	126,400円	+1.6%	+0.9%	5.38%	37.79倍	1.09倍	-
日本ロジ	93,800円	+8.0%	+13.0%	4.58%	42.18倍	1.83倍	-