ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００

1599 / 東証(その他) / ETF・REIT等

26,020 +220 (+0.85%)

株価：2025/07/11 13:25 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
2020/03/19	11,800	11,800	11,780	11,780	-220	-1.8%	45
2020/03/18	11,610	12,000	11,610	12,000	+490	+4.3%	548
2020/03/17	11,290	11,570	10,980	11,510	-80	-0.7%	2,096
2020/03/16	11,540	11,590	11,240	11,590	+90	+0.8%	665
2020/03/13	11,890	11,890	10,970	11,500	-700	-5.7%	1,787
2020/03/12	12,360	12,360	12,000	12,200	-450	-3.6%	1,207
2020/03/11	12,800	12,940	12,650	12,650	-220	-1.7%	1,689
2020/03/10	12,480	12,880	11,680	12,870	+230	+1.8%	3,650
2020/03/09	13,120	13,120	12,600	12,640	-770	-5.7%	2,987
2020/03/06	13,580	13,580	13,360	13,410	-360	-2.6%	2,374
2020/03/05	13,840	13,860	13,770	13,770	+110	+0.8%	210
2020/03/04	13,550	13,710	13,500	13,660	-60	-0.4%	608
2020/03/03	14,120	14,120	13,670	13,720	-170	-1.2%	382
2020/03/02	13,510	13,990	13,500	13,890	+150	+1.1%	1,163
2020/02/28	13,960	13,960	13,660	13,740	-520	-3.6%	592
2020/02/27	14,450	14,450	14,170	14,260	-330	-2.3%	171
2020/02/26	14,510	14,600	14,410	14,590	-130	-0.9%	34
2020/02/25	14,480	14,760	14,480	14,720	-460	-3%	74
2020/02/21	15,180	15,240	15,180	15,180	-10	-0.1%	131
2020/02/20	15,300	15,300	15,190	15,190	-10	-0.1%	33
2020/02/19	15,170	15,230	15,160	15,200	+70	+0.5%	763
2020/02/18	15,210	15,230	15,090	15,130	-170	-1.1%	19
2020/02/17	15,290	15,320	15,270	15,300	-130	-0.8%	345
2020/02/14	15,410	15,430	15,410	15,430	-120	-0.8%	59
2020/02/13	15,570	15,570	15,550	15,550	-30	-0.2%	25
2020/02/12	15,600	15,640	15,530	15,580	-20	-0.1%	306
2020/02/10	15,600	15,600	15,600	15,600	-80	-0.5%	150
2020/02/07	15,680	15,680	15,680	15,680	-110	-0.7%	80
2020/02/06	15,630	15,790	15,630	15,790	+370	+2.4%	1,044
2020/02/05	15,410	15,420	15,380	15,420	+150	+1%	109
2020/02/04	15,140	15,270	15,130	15,270	+120	+0.8%	122
2020/02/03	14,960	15,150	14,960	15,150	-120	-0.8%	2,268
2020/01/31	15,240	15,300	15,240	15,270	+110	+0.7%	58
2020/01/30	15,320	15,320	15,160	15,160	-	-	195
2020/01/29	0	0	0	0	-	-	0
2020/01/28	15,270	15,340	15,270	15,340	-70	-0.5%	159
2020/01/27	15,600	15,600	15,390	15,410	-250	-1.6%	675
2020/01/24	15,700	15,700	15,620	15,660	-40	-0.3%	13
2020/01/23	15,700	15,700	15,700	15,700	-70	-0.4%	1
2020/01/22	15,630	15,770	15,630	15,770	+90	+0.6%	120
2020/01/21	15,770	15,770	15,680	15,680	-	-	57
2020/01/20	0	0	0	0	-	-	0
2020/01/17	15,530	15,720	15,530	15,700	+50	+0.3%	2,194
2020/01/16	15,500	15,660	15,500	15,650	-20	-0.1%	56
2020/01/15	15,740	15,740	15,670	15,670	-50	-0.3%	24
2020/01/14	15,710	15,730	15,710	15,720	+40	+0.3%	183
2020/01/10	15,650	15,680	15,650	15,680	+80	+0.5%	5,008
2020/01/09	15,550	15,640	15,510	15,600	+30	+0.2%	698
2020/01/08	15,480	15,570	15,410	15,570	-150	-1%	4,860
2020/01/07	15,100	15,720	15,100	15,720	+270	+1.7%	72

1301～ 1350 件表示中 / 2762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	26,020円	-	-	-	-	-	-
ＩＮＶ	63,800円	-3.9%	-8.7%	5.94%	35.30倍	1.39倍	-
ユナイテッドＵ	158,300円	-3.5%	-6.5%	5.05%	40.91倍	1.35倍	-
Ｏｎｅ２２５	39,690円	-	-	-	-	-	-
ＡＤＲ	153,700円	+11.0%	+23.0%	4.11%	48.71倍	1.79倍	-