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
2025/03/28	26,000	26,000	25,760	25,760	+45	+0.2%	13
2025/03/27	25,645	25,715	25,645	25,715	-135	-0.5%	5
2025/03/26	25,850	25,850	25,850	25,850	±0	±0%	50
2025/03/25	25,830	25,850	25,800	25,850	+190	+0.7%	203
2025/03/24	25,870	25,870	25,660	25,660	-220	-0.9%	70
2025/03/21	25,880	25,880	25,880	25,880	+30	+0.1%	10
2025/03/19	25,630	25,850	25,630	25,850	+170	+0.7%	49
2025/03/18	25,500	25,680	25,500	25,680	+315	+1.2%	63
2025/03/17	25,175	25,390	25,175	25,365	+480	+1.9%	98
2025/03/14	24,730	24,885	24,730	24,885	+10	±0%	23
2025/03/13	24,895	25,000	24,875	24,875	+80	+0.3%	18
2025/03/12	24,645	24,795	24,630	24,795	+295	+1.2%	138
2025/03/11	24,435	24,500	24,200	24,500	-340	-1.4%	256
2025/03/10	24,875	24,975	24,745	24,840	-655	-2.6%	32
2025/03/07	24,830	25,495	24,740	25,495	+190	+0.8%	241
2025/03/06	25,000	25,650	25,000	25,305	+400	+1.6%	84
2025/03/05	24,905	24,905	24,905	24,905	±0	±0%	1
2025/03/04	25,025	25,025	24,830	24,905	-195	-0.8%	245
2025/03/03	24,975	25,100	24,975	25,100	+500	+2%	9
2025/02/28	25,090	25,090	24,590	24,600	-500	-2%	56
2025/02/27	25,055	25,150	25,055	25,100	+200	+0.8%	57
2025/02/26	24,970	25,110	24,900	24,900	-185	-0.7%	371
2025/02/25	24,970	25,085	24,900	25,085	+75	+0.3%	92
2025/02/21	24,985	25,010	24,985	25,010	+10	±0%	37
2025/02/20	25,000	25,000	25,000	25,000	-	-	1
2025/02/19	0	0	0	0	-	-	0
2025/02/18	25,410	25,500	25,410	25,500	+75	+0.3%	13
2025/02/17	25,245	25,425	25,245	25,425	+65	+0.3%	86
2025/02/14	25,460	25,490	25,360	25,360	-45	-0.2%	41
2025/02/13	25,260	25,405	25,260	25,405	+265	+1.1%	81
2025/02/12	25,105	25,145	25,000	25,140	-65	-0.3%	10
2025/02/10	25,115	25,205	25,080	25,205	-10	±0%	6
2025/02/07	25,215	25,215	25,215	25,215	-50	-0.2%	134
2025/02/06	25,265	25,265	25,265	25,265	+120	+0.5%	2
2025/02/05	25,245	25,345	25,115	25,145	-10	±0%	1,063
2025/02/04	25,355	25,355	25,050	25,155	-500	-1.9%	1,537
2025/02/03	25,170	25,655	25,000	25,655	-5	±0%	118
2025/01/31	25,610	25,660	25,610	25,660	+100	+0.4%	47
2025/01/30	25,485	25,560	25,240	25,560	+30	+0.1%	156
2025/01/29	25,485	25,530	25,485	25,530	+30	+0.1%	45
2025/01/28	25,500	25,500	25,500	25,500	+100	+0.4%	2
2025/01/27	25,480	25,500	25,400	25,400	+105	+0.4%	48
2025/01/24	25,295	25,295	25,295	25,295	-20	-0.1%	5
2025/01/23	25,220	25,315	25,090	25,315	+410	+1.6%	154
2025/01/22	25,160	25,245	24,905	24,905	-95	-0.4%	90
2025/01/21	25,495	25,495	25,000	25,000	±0	±0%	30
2025/01/20	24,845	25,000	24,845	25,000	+350	+1.4%	8
2025/01/17	24,695	24,900	24,490	24,650	-130	-0.5%	28
2025/01/16	24,900	25,160	24,780	24,780	+80	+0.3%	45
2025/01/15	25,065	25,065	24,700	24,700	-295	-1.2%	109

101～ 150 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	-