ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００

1599 / 東証(その他) / ETF・REIT等

28,510 +180 (+0.64%)

株価：2025/08/25 09:04 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
2022/03/04	16,870	16,870	16,780	16,780	-370	-2.2%	4
2022/03/03	17,095	17,230	17,095	17,150	+150	+0.9%	6
2022/03/02	17,070	17,070	17,000	17,000	-420	-2.4%	30
2022/03/01	17,370	17,420	17,370	17,420	+250	+1.5%	31
2022/02/28	17,170	17,170	17,170	17,170	-	-	2
2022/02/25	0	0	0	0	-	-	0
2022/02/24	17,055	17,065	16,870	16,870	-405	-2.3%	9
2022/02/22	17,175	17,275	17,160	17,275	-25	-0.1%	28
2022/02/21	17,320	17,320	17,300	17,300	-255	-1.5%	3
2022/02/18	17,555	17,555	17,555	17,555	-65	-0.4%	1
2022/02/17	17,620	17,620	17,620	17,620	-	-	50
2022/02/16	0	0	0	0	-	-	0
2022/02/15	17,885	17,885	17,495	17,495	-40	-0.2%	47
2022/02/14	17,610	17,610	17,535	17,535	-305	-1.7%	2
2022/02/10	17,840	17,840	17,840	17,840	+100	+0.6%	3
2022/02/09	17,740	17,740	17,740	17,740	-	-	1
2022/02/08	0	0	0	0	-	-	0
2022/02/07	17,685	17,685	17,460	17,460	-	-	38
2022/02/04	0	0	0	0	-	-	0
2022/02/03	17,545	18,745	17,545	17,710	+175	+1%	146
2022/02/02	17,640	17,725	17,490	17,535	+295	+1.7%	21
2022/02/01	17,240	17,240	17,240	17,240	-80	-0.5%	3
2022/01/31	17,295	17,330	17,285	17,320	+170	+1%	49
2022/01/28	17,260	17,260	17,125	17,150	+290	+1.7%	18
2022/01/27	17,170	17,330	16,850	16,860	-415	-2.4%	336
2022/01/26	17,275	17,310	17,275	17,275	-	-	357
2022/01/25	0	0	0	0	-	-	0
2022/01/24	17,450	18,430	17,450	18,070	+525	+3%	355
2022/01/21	17,470	17,945	17,470	17,545	-225	-1.3%	165
2022/01/20	17,530	17,770	17,500	17,770	+120	+0.7%	12
2022/01/19	17,900	17,900	17,595	17,650	-460	-2.5%	663
2022/01/18	18,110	18,110	18,110	18,110	±0	±0%	1
2022/01/17	18,195	18,195	18,110	18,110	+110	+0.6%	33
2022/01/14	18,005	18,005	18,000	18,000	-350	-1.9%	295
2022/01/13	18,365	18,365	18,350	18,350	-50	-0.3%	29
2022/01/12	18,400	18,400	18,290	18,400	+330	+1.8%	62
2022/01/11	18,395	18,395	18,070	18,070	-185	-1%	23
2022/01/07	18,385	18,385	18,095	18,255	-125	-0.7%	612
2022/01/06	18,825	18,825	18,380	18,380	-450	-2.4%	568
2022/01/05	18,815	18,845	18,815	18,830	+110	+0.6%	516
2022/01/04	18,650	18,720	18,580	18,720	+350	+1.9%	86
2021/12/30	18,820	18,820	18,330	18,370	-	-	256
2021/12/29	0	0	0	0	-	-	0
2021/12/28	18,420	18,420	18,420	18,420	+140	+0.8%	2
2021/12/27	18,280	18,280	18,280	18,280	-	-	2
2021/12/24	0	0	0	0	-	-	0
2021/12/23	17,880	17,880	17,880	17,880	-390	-2.1%	1
2021/12/22	18,415	18,415	18,235	18,270	+10	+0.1%	121
2021/12/21	18,180	18,260	18,180	18,260	+310	+1.7%	144
2021/12/20	18,100	18,100	17,950	17,950	-345	-1.9%	558

851～ 900 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	28,510円	-	-	-	-	-	-
ユナイテッドＵ	177,300円	+2.6%	+2.7%	4.62%	44.67倍	1.52倍	-
ＩＮＶ	68,800円	-3.9%	-8.7%	5.51%	38.08倍	1.50倍	-
上場Ｊ４００	2,562円	-	-	-	-	-	-
ＡＤＲ	163,400円	+11.0%	+23.0%	3.86%	51.78倍	1.90倍	-