ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００

1599 / 東証(その他) / ETF・REIT等

23,660 -110 (-0.46%)

株価：2025/04/21 10:34 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
2021/06/03	17,940	18,150	17,940	18,120	+140	+0.8%	93
2021/06/02	17,860	17,980	17,710	17,980	+180	+1%	26
2021/06/01	17,830	17,830	17,710	17,800	±0	±0%	32
2021/05/31	17,940	17,940	17,770	17,800	-230	-1.3%	368
2021/05/28	17,870	18,030	17,870	18,030	+360	+2%	22
2021/05/27	17,660	17,680	17,650	17,670	-100	-0.6%	25
2021/05/26	17,760	17,770	17,750	17,770	+70	+0.4%	19
2021/05/25	17,700	17,700	17,700	17,700	+30	+0.2%	1
2021/05/24	17,570	17,720	17,570	17,670	-	-	26
2021/05/21	0	0	0	0	-	-	0
2021/05/20	0	0	0	0	-	-	0
2021/05/19	0	0	0	0	-	-	0
2021/05/18	0	0	0	0	-	-	0
2021/05/17	17,540	17,540	17,250	17,250	-100	-0.6%	574
2021/05/14	17,250	17,350	17,250	17,350	+300	+1.8%	24
2021/05/13	17,180	17,220	17,050	17,050	-270	-1.6%	1,173
2021/05/12	17,590	17,590	17,150	17,320	-210	-1.2%	656
2021/05/11	17,700	17,700	17,530	17,530	-360	-2%	854
2021/05/10	17,810	17,890	17,810	17,890	+90	+0.5%	6
2021/05/07	17,830	17,830	17,800	17,800	+40	+0.2%	30
2021/05/06	17,680	17,760	17,680	17,760	+170	+1%	44
2021/04/30	17,560	17,590	17,560	17,590	+30	+0.2%	6
2021/04/28	17,470	17,610	17,470	17,560	+50	+0.3%	740
2021/04/27	17,590	17,590	17,510	17,510	-150	-0.8%	9
2021/04/26	17,660	17,660	17,660	17,660	+120	+0.7%	9
2021/04/23	17,540	17,540	17,540	17,540	-60	-0.3%	15
2021/04/22	17,620	17,620	17,600	17,600	+260	+1.5%	221
2021/04/21	17,460	17,460	17,340	17,340	-360	-2%	41
2021/04/20	17,890	17,890	17,700	17,700	-280	-1.6%	952
2021/04/19	18,050	18,050	17,970	17,980	-70	-0.4%	38
2021/04/16	18,030	18,050	18,030	18,050	+50	+0.3%	2,101
2021/04/15	18,000	18,000	18,000	18,000	+100	+0.6%	100
2021/04/14	17,950	17,990	17,900	17,900	-160	-0.9%	318
2021/04/13	18,020	18,060	18,010	18,060	-	-	24
2021/04/12	0	0	0	0	-	-	0
2021/04/09	18,200	18,200	18,070	18,070	+90	+0.5%	106
2021/04/08	17,950	17,980	17,950	17,980	-80	-0.4%	271
2021/04/07	18,060	18,060	18,060	18,060	+60	+0.3%	12
2021/04/06	18,310	18,310	18,000	18,000	-240	-1.3%	339
2021/04/05	18,170	18,240	18,170	18,240	+80	+0.4%	65
2021/04/02	18,210	18,210	18,150	18,160	+20	+0.1%	251
2021/04/01	18,240	18,240	18,140	18,140	+100	+0.6%	43
2021/03/31	18,220	18,220	18,040	18,040	-240	-1.3%	13
2021/03/30	18,270	18,280	18,220	18,280	+170	+0.9%	60
2021/03/29	18,240	18,300	18,110	18,110	-30	-0.2%	160
2021/03/26	18,140	18,140	18,140	18,140	+270	+1.5%	55
2021/03/25	17,700	17,880	17,700	17,870	+200	+1.1%	178
2021/03/24	17,780	17,780	17,590	17,670	-300	-1.7%	60
2021/03/23	18,200	18,260	17,970	17,970	-220	-1.2%	60
2021/03/22	18,270	18,270	18,100	18,190	-190	-1%	17

951～ 1000 件表示中 / 2706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	23,660円	-	-	-	-	-	-
ユナイテッドＵ	149,500円	-3.5%	-6.5%	5.35%	38.64倍	1.27倍	-
ＩＮＶ	57,500円	-3.9%	-8.7%	6.59%	31.82倍	1.25倍	-
ＡＤＲ	149,600円	+1.9%	+0.2%	4.02%	58.40倍	1.75倍	-
上場Ｊ４００	2,129円	-	-	-	-	-	-