ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００

1599 / 東証(その他) / ETF・REIT等

28,330 +100 (+0.35%)

株価：2025/08/22 14:55 15分ディレイ

ｉＦｒｅｅＥＴＦ　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
2023/08/07	20,780	20,780	20,780	20,780	-	-	1
2023/08/04	0	0	0	0	-	-	0
2023/08/03	20,870	20,950	20,800	20,800	-450	-2.1%	12
2023/08/02	21,270	21,270	21,250	21,250	-	-	20
2023/08/01	0	0	0	0	-	-	0
2023/07/31	21,235	21,290	21,235	21,290	-	-	73
2023/07/28	0	0	0	0	-	-	0
2023/07/27	21,225	21,225	21,225	21,225	-	-	1
2023/07/26	0	0	0	0	-	-	0
2023/07/25	20,910	20,910	20,910	20,910	-15	-0.1%	1
2023/07/24	20,980	20,980	20,925	20,925	+40	+0.2%	10
2023/07/21	20,885	20,885	20,885	20,885	+85	+0.4%	1
2023/07/20	20,800	20,800	20,800	20,800	-100	-0.5%	2
2023/07/19	20,870	20,900	20,870	20,900	+110	+0.5%	13
2023/07/18	20,790	20,790	20,790	20,790	+125	+0.6%	3
2023/07/14	20,630	20,670	20,590	20,665	+35	+0.2%	17
2023/07/13	20,460	20,630	20,460	20,630	+170	+0.8%	3
2023/07/12	20,625	20,625	20,400	20,460	-130	-0.6%	78
2023/07/11	20,690	20,690	20,590	20,590	-5	±0%	2
2023/07/10	20,735	21,165	20,595	20,595	-140	-0.7%	10,106
2023/07/07	20,735	20,845	20,735	20,735	-500	-2.4%	22
2023/07/06	21,335	21,335	21,130	21,235	-265	-1.2%	26
2023/07/05	21,260	21,500	21,260	21,500	+5	±0%	6
2023/07/04	21,490	21,530	21,480	21,495	-180	-0.8%	34
2023/07/03	21,475	21,675	21,475	21,675	+400	+1.9%	101
2023/06/30	21,275	21,275	21,275	21,275	-135	-0.6%	1
2023/06/29	21,330	21,410	21,330	21,410	±0	±0%	3
2023/06/28	21,025	21,410	21,025	21,410	+540	+2.6%	2
2023/06/27	21,060	21,060	20,870	20,870	-	-	1,441
2023/06/26	0	0	0	0	-	-	0
2023/06/23	21,440	21,440	21,440	21,440	-75	-0.3%	1
2023/06/22	21,400	21,515	21,400	21,515	-	-	17
2023/06/21	0	0	0	0	-	-	0
2023/06/20	0	0	0	0	-	-	0
2023/06/19	21,420	21,420	21,220	21,305	-	-	109
2023/06/16	0	0	0	0	-	-	0
2023/06/15	21,520	21,525	21,420	21,420	+70	+0.3%	1,403
2023/06/14	21,250	21,350	21,250	21,350	+220	+1%	31
2023/06/13	20,985	21,130	20,985	21,130	+260	+1.2%	118
2023/06/12	20,870	20,870	20,870	20,870	-	-	89
2023/06/09	0	0	0	0	-	-	0
2023/06/08	0	0	0	0	-	-	0
2023/06/07	20,770	20,770	20,770	20,770	-30	-0.1%	1
2023/06/06	20,640	20,800	20,640	20,800	+150	+0.7%	31
2023/06/05	20,620	20,650	20,575	20,650	+350	+1.7%	76
2023/06/02	20,100	20,300	20,100	20,300	+305	+1.5%	183
2023/06/01	19,995	19,995	19,995	19,995	+140	+0.7%	30
2023/05/31	19,905	19,905	19,855	19,855	-145	-0.7%	2
2023/05/30	20,045	20,045	20,000	20,000	-175	-0.9%	65
2023/05/29	20,210	20,210	20,090	20,175	+165	+0.8%	57

501～ 550 件表示中 / 2790件

類似銘柄と比較する

現在ご覧いただいている「ｉＦＪＰＸ４００」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
ｉＦＪＰＸ４００	28,330円	-	-	-	-	-	-
ユナイテッドＵ	177,500円	+2.6%	+2.7%	4.62%	44.72倍	1.52倍	-
ＩＮＶ	68,500円	-3.9%	-8.7%	5.53%	37.91倍	1.49倍	-
上場Ｊ４００	2,553円	-	-	-	-	-	-
ＡＤＲ	164,400円	+11.0%	+23.0%	3.84%	52.10倍	1.91倍	-