ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００

1599 / 東証(その他) / ETF・REIT等

25,975 -240 (-0.92%)

株価：2025/07/09 15:30 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
2025/02/12	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
2025/01/14	25,345	25,345	24,690	24,995	-	-	26
2025/01/10	0	0	0	0	-	-	0
2025/01/09	25,410	25,680	25,165	25,600	-430	-1.7%	258
2025/01/08	25,780	26,050	25,650	26,030	-20	-0.1%	28
2025/01/07	25,795	26,050	25,795	26,050	+300	+1.2%	130
2025/01/06	26,015	26,015	25,750	25,750	-305	-1.2%	290
2024/12/30	26,055	26,055	26,055	26,055	+10	±0%	51
2024/12/27	25,770	26,045	25,770	26,045	+425	+1.7%	183
2024/12/26	25,545	25,620	25,460	25,620	+395	+1.6%	4
2024/12/25	25,225	25,225	25,210	25,225	-155	-0.6%	47
2024/12/24	25,400	25,400	25,380	25,380	-	-	112
2024/12/23	0	0	0	0	-	-	0
2024/12/20	0	0	0	0	-	-	0
2024/12/19	24,995	25,500	24,915	25,500	-	-	8
2024/12/18	0	0	0	0	-	-	0
2024/12/17	25,475	25,495	25,475	25,495	+75	+0.3%	38
2024/12/16	25,440	25,440	25,420	25,420	-215	-0.8%	12
2024/12/13	25,635	25,635	25,635	25,635	-215	-0.8%	1
2024/12/12	25,870	25,900	25,815	25,850	-	-	87
2024/12/11	0	0	0	0	-	-	0
2024/12/10	0	0	0	0	-	-	0
2024/12/09	25,555	25,555	25,420	25,460	+85	+0.3%	1,844
2024/12/06	25,375	25,375	25,375	25,375	-125	-0.5%	1
2024/12/05	25,590	25,610	25,500	25,500	-110	-0.4%	65
2024/12/04	25,675	25,680	25,485	25,610	+45	+0.2%	54
2024/12/03	25,475	25,585	25,475	25,565	+420	+1.7%	205
2024/12/02	25,270	25,270	25,145	25,145	+190	+0.8%	12
2024/11/29	24,955	24,955	24,955	24,955	-80	-0.3%	5
2024/11/28	25,225	25,225	24,785	25,035	+180	+0.7%	41
2024/11/27	24,785	24,970	24,785	24,855	-150	-0.6%	50

101～ 150 件表示中 / 2760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	25,975円	-	-	-	-	-	-
ユナイテッドＵ	156,900円	-3.5%	-6.5%	5.10%	40.55倍	1.33倍	-
ＩＮＶ	62,200円	-3.9%	-8.7%	6.09%	34.42倍	1.35倍	-
Ｏｎｅ２２５	39,920円	-	-	-	-	-	-
上場Ｊ４００	2,350円	-	-	-	-	-	-