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
2019/10/18	14,800	14,800	14,800	14,800	-30	-0.2%	1
2019/10/17	14,880	14,880	14,820	14,830	-30	-0.2%	955
2019/10/16	14,900	15,000	14,860	14,860	+70	+0.5%	543
2019/10/15	14,840	14,840	14,760	14,790	+250	+1.7%	1,462
2019/10/11	14,530	14,540	14,500	14,540	+130	+0.9%	51
2019/10/10	14,380	14,430	14,300	14,410	+10	+0.1%	69
2019/10/09	14,370	14,400	14,370	14,400	-80	-0.6%	14
2019/10/08	14,420	14,480	14,420	14,480	+150	+1%	474
2019/10/07	14,390	14,400	14,320	14,330	+30	+0.2%	25
2019/10/04	14,260	14,300	14,250	14,300	+100	+0.7%	10
2019/10/03	14,400	14,400	14,200	14,200	-340	-2.3%	616
2019/10/02	14,650	14,650	14,510	14,540	-60	-0.4%	42
2019/10/01	14,500	14,650	14,500	14,600	+130	+0.9%	225
2019/09/30	14,540	14,550	14,450	14,470	-70	-0.5%	84
2019/09/27	14,700	14,700	14,540	14,540	-60	-0.4%	103
2019/09/26	14,430	14,750	14,100	14,600	+50	+0.3%	225
2019/09/25	14,700	14,700	14,550	14,550	-120	-0.8%	574
2019/09/24	14,700	14,710	14,670	14,670	+80	+0.5%	560
2019/09/20	14,500	14,650	14,500	14,590	+160	+1.1%	29
2019/09/19	14,570	14,630	14,340	14,430	-60	-0.4%	1,101
2019/09/18	14,530	14,530	14,490	14,490	-80	-0.5%	41
2019/09/17	14,530	14,600	14,530	14,570	+20	+0.1%	81
2019/09/13	14,300	14,550	14,300	14,550	+120	+0.8%	44
2019/09/12	14,420	14,450	14,360	14,430	+700	+5.1%	645
2019/09/11	14,130	14,210	13,610	13,730	-330	-2.3%	117
2019/09/10	14,100	14,100	14,050	14,060	+60	+0.4%	54
2019/09/09	13,950	14,000	13,950	14,000	+90	+0.6%	59
2019/09/06	13,900	13,910	13,900	13,910	+20	+0.1%	2
2019/09/05	13,690	13,890	13,690	13,890	+280	+2.1%	6
2019/09/04	13,620	13,620	13,590	13,610	-10	-0.1%	575
2019/09/03	13,730	13,730	13,570	13,620	+40	+0.3%	745
2019/09/02	13,600	13,600	13,580	13,580	-40	-0.3%	1,554
2019/08/30	13,550	13,620	13,550	13,620	+180	+1.3%	5
2019/08/29	13,440	13,440	13,440	13,440	±0	±0%	1
2019/08/28	13,440	13,440	13,440	13,440	+20	+0.1%	6
2019/08/27	13,350	13,460	13,350	13,420	+90	+0.7%	87
2019/08/26	13,500	13,500	13,220	13,330	-210	-1.6%	1,532
2019/08/23	13,340	13,540	13,340	13,540	+40	+0.3%	26
2019/08/22	13,700	13,700	13,490	13,500	±0	±0%	76
2019/08/21	13,420	13,500	13,420	13,500	-60	-0.4%	8
2019/08/20	13,480	13,560	13,480	13,560	+100	+0.7%	125
2019/08/19	13,480	13,480	13,430	13,460	+90	+0.7%	237
2019/08/16	13,330	13,400	13,330	13,370	+70	+0.5%	151
2019/08/15	13,400	13,400	13,210	13,300	-200	-1.5%	410
2019/08/14	13,650	13,650	13,490	13,500	+110	+0.8%	279
2019/08/13	13,420	13,420	13,370	13,390	-190	-1.4%	10
2019/08/09	13,600	13,600	13,580	13,580	+70	+0.5%	21
2019/08/08	13,480	13,540	13,480	13,510	-10	-0.1%	29
2019/08/07	13,500	13,530	13,440	13,520	+10	+0.1%	686
2019/08/06	13,110	13,510	13,110	13,510	-50	-0.4%	2,725

1401～ 1450 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	-