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
2025/03/28	25,380	25,380	25,380	25,380	-285	-1.1%	26
2025/03/27	25,475	25,665	25,455	25,665	-20	-0.1%	1,630
2025/03/26	25,685	25,685	25,685	25,685	+110	+0.4%	11
2025/03/25	25,575	25,575	25,575	25,575	+65	+0.3%	3
2025/03/24	25,600	25,600	25,510	25,510	-120	-0.5%	11
2025/03/21	25,970	25,970	25,540	25,630	+35	+0.1%	459
2025/03/19	25,660	25,665	25,590	25,595	+120	+0.5%	419
2025/03/18	25,440	25,485	25,440	25,475	+285	+1.1%	33
2025/03/17	25,150	25,190	25,150	25,190	+325	+1.3%	14
2025/03/14	24,590	24,865	24,545	24,865	+175	+0.7%	310
2025/03/13	24,890	24,890	24,675	24,690	+75	+0.3%	2,057
2025/03/12	24,440	24,710	24,440	24,615	+270	+1.1%	1,413
2025/03/11	24,250	24,345	24,060	24,345	-330	-1.3%	716
2025/03/10	24,700	24,745	24,590	24,675	-15	-0.1%	1,160
2025/03/07	24,720	24,865	24,690	24,690	-405	-1.6%	1,828
2025/03/06	25,060	25,130	25,060	25,095	+220	+0.9%	616
2025/03/05	24,705	24,910	24,705	24,875	+160	+0.6%	1,507
2025/03/04	24,610	24,715	24,610	24,715	-210	-0.8%	141
2025/03/03	24,795	24,925	24,795	24,925	+440	+1.8%	347
2025/02/28	24,735	24,735	24,400	24,485	-495	-2%	1,087
2025/02/27	24,835	24,980	24,830	24,980	+205	+0.8%	1,412
2025/02/26	24,805	24,805	24,645	24,775	-145	-0.6%	1,100
2025/02/25	24,660	24,920	24,660	24,920	-45	-0.2%	698
2025/02/21	24,835	24,965	24,835	24,965	+50	+0.2%	247
2025/02/20	24,980	24,980	24,830	24,915	-275	-1.1%	214
2025/02/19	25,185	25,190	25,155	25,190	-140	-0.6%	182
2025/02/18	25,330	25,330	25,330	25,330	+140	+0.6%	2
2025/02/17	25,090	25,245	25,090	25,190	+80	+0.3%	840
2025/02/14	25,360	25,360	25,110	25,110	-180	-0.7%	597
2025/02/13	25,105	25,290	25,105	25,290	+420	+1.7%	414
2025/02/12	24,990	24,990	24,870	24,870	-90	-0.4%	539
2025/02/10	24,870	24,960	24,870	24,960	-30	-0.1%	200
2025/02/07	25,030	25,030	24,990	24,990	-85	-0.3%	7
2025/02/06	25,100	25,100	25,075	25,075	+85	+0.3%	201
2025/02/05	24,575	25,220	24,575	24,990	-30	-0.1%	204
2025/02/04	25,105	25,105	24,895	25,020	+200	+0.8%	1,089
2025/02/03	24,985	24,985	24,820	24,820	-690	-2.7%	61
2025/01/31	25,485	25,510	25,465	25,510	+110	+0.4%	36
2025/01/30	25,400	25,400	25,400	25,400	+60	+0.2%	3
2025/01/29	25,375	25,375	25,340	25,340	+155	+0.6%	13
2025/01/28	25,025	25,360	25,025	25,185	-5	±0%	582
2025/01/27	25,325	25,325	25,190	25,190	+35	+0.1%	13
2025/01/24	25,300	25,300	25,135	25,155	+15	+0.1%	21
2025/01/23	25,140	25,140	25,140	25,140	+130	+0.5%	4
2025/01/22	25,010	25,010	25,010	25,010	+290	+1.2%	14
2025/01/21	25,205	25,205	24,720	24,720	-60	-0.2%	74
2025/01/20	24,745	24,780	24,745	24,780	+295	+1.2%	18
2025/01/17	24,460	24,485	24,285	24,485	-100	-0.4%	77
2025/01/16	24,725	24,725	24,585	24,585	+55	+0.2%	2
2025/01/15	24,670	24,670	24,530	24,530	+65	+0.3%	5

101～ 150 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	-