上場インデックスファンドＪＰＸ日経インデックス４００

1592 / 東証(その他) / ETF・REIT等

2,280 +18 (+0.80%)

株価：2024/11/22 14:12 15分ディレイ

上場インデックスファンドＪＰＸ日経インデックス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	1,008	1,070	987	1,036	-60	-5.5%	134,214
2020/03/12	1,108	1,119	1,079	1,096	-39	-3.4%	100,227
2020/03/11	1,158	1,171	1,135	1,135	-27	-2.3%	191,020
2020/03/10	1,133	1,166	1,100	1,162	+23	+2%	23,398
2020/03/09	1,174	1,177	1,136	1,139	-77	-6.3%	51,583
2020/03/06	1,225	1,228	1,206	1,216	-31	-2.5%	17,425
2020/03/05	1,251	1,251	1,240	1,247	+14	+1.1%	6,963
2020/03/04	1,221	1,242	1,220	1,233	-9	-0.7%	14,921
2020/03/03	1,276	1,277	1,240	1,242	-16	-1.3%	16,837
2020/03/02	1,223	1,264	1,222	1,258	+17	+1.4%	33,988
2020/02/28	1,250	1,254	1,232	1,241	-45	-3.5%	33,396
2020/02/27	1,304	1,307	1,285	1,286	-30	-2.3%	29,884
2020/02/26	1,315	1,318	1,304	1,316	-15	-1.1%	15,493
2020/02/25	1,310	1,339	1,307	1,331	-39	-2.8%	10,121
2020/02/21	1,371	1,381	1,370	1,370	+1	+0.1%	83,115
2020/02/20	1,382	1,388	1,369	1,369	+2	+0.1%	31,948
2020/02/19	1,376	1,376	1,366	1,367	+2	+0.1%	14,592
2020/02/18	1,375	1,378	1,362	1,365	-19	-1.4%	4,780
2020/02/17	1,385	1,385	1,374	1,384	-8	-0.6%	14,725
2020/02/14	1,391	1,396	1,390	1,392	-13	-0.9%	31,280
2020/02/13	1,408	1,408	1,400	1,405	-2	-0.1%	2,343
2020/02/12	1,412	1,412	1,401	1,407	±0	±0%	9,164
2020/02/10	1,402	1,413	1,402	1,407	-9	-0.6%	1,110
2020/02/07	1,422	1,424	1,414	1,416	-9	-0.6%	4,649
2020/02/06	1,409	1,427	1,409	1,425	+31	+2.2%	11,037
2020/02/05	1,391	1,396	1,388	1,394	+14	+1%	907
2020/02/04	1,370	1,380	1,363	1,380	+7	+0.5%	3,288
2020/02/03	1,351	1,374	1,351	1,373	-8	-0.6%	8,490
2020/01/31	1,382	1,392	1,379	1,381	+7	+0.5%	7,242
2020/01/30	1,390	1,390	1,366	1,374	-15	-1.1%	10,816
2020/01/29	1,390	1,393	1,384	1,389	+2	+0.1%	16,670
2020/01/28	1,383	1,388	1,378	1,387	-5	-0.4%	20,910
2020/01/27	1,394	1,400	1,388	1,392	-27	-1.9%	9,796
2020/01/24	1,416	1,419	1,412	1,419	+3	+0.2%	136,781
2020/01/23	1,421	1,421	1,413	1,416	-11	-0.8%	4,890
2020/01/22	1,416	1,427	1,415	1,427	+9	+0.6%	67,043
2020/01/21	1,426	1,426	1,416	1,418	-7	-0.5%	4,838
2020/01/20	1,421	1,427	1,421	1,425	+6	+0.4%	2,833
2020/01/17	1,417	1,421	1,417	1,419	+8	+0.6%	505
2020/01/16	1,416	1,417	1,411	1,411	-3	-0.2%	404
2020/01/15	1,420	1,420	1,413	1,414	-7	-0.5%	1,165
2020/01/14	1,423	1,423	1,417	1,421	+1	+0.1%	1,792
2020/01/10	1,419	1,420	1,413	1,420	+7	+0.5%	1,384
2020/01/09	1,404	1,413	1,404	1,413	+25	+1.8%	1,850
2020/01/08	1,390	1,393	1,375	1,388	-20	-1.4%	6,750
2020/01/07	1,398	1,411	1,396	1,408	+8	+0.6%	3,262
2020/01/06	1,396	1,402	1,395	1,400	-20	-1.4%	7,847
2019/12/30	1,425	1,425	1,416	1,420	-8	-0.6%	2,980
2019/12/27	1,428	1,432	1,427	1,428	+4	+0.3%	1,577
2019/12/26	1,414	1,426	1,414	1,424	+5	+0.4%	24,324

1151～ 1200 件表示中 / 2648件

類似銘柄と比較する

現在ご覧いただいている「上場Ｊ４００」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
上場Ｊ４００	2,280円	-	-	-	-	-	-
ＮＦＪ－ＲＥＩＴ	18,010円	-	-	-	-	-	-
ユナイテッドＵ	141,000円	+7.7%	+11.2%	5.43%	35.19倍	1.21倍	-
ＡＤＲ	296,700円	-2.2%	-7.7%	4.00%	58.80倍	1.73倍	-
Ｏｎｅ２２５	38,750円	-	-	-	-	-	-