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
2018/07/24	15,690	15,690	15,640	15,640	+80	+0.5%	263
2018/07/23	15,580	15,590	15,550	15,560	-60	-0.4%	224
2018/07/20	15,670	15,670	15,560	15,620	-70	-0.4%	404
2018/07/19	15,750	15,760	15,690	15,690	-20	-0.1%	20
2018/07/18	15,760	15,760	15,700	15,710	+40	+0.3%	6,061
2018/07/17	15,560	15,690	15,560	15,670	+170	+1.1%	617
2018/07/13	15,440	15,540	15,440	15,500	+160	+1%	6,791
2018/07/12	15,340	15,340	15,340	15,340	+80	+0.5%	17
2018/07/11	15,270	15,300	15,200	15,260	-210	-1.4%	422
2018/07/10	15,510	15,510	15,470	15,470	+110	+0.7%	30
2018/07/09	15,250	15,360	15,250	15,360	+140	+0.9%	492
2018/07/06	15,150	15,220	15,150	15,220	+10	+0.1%	39
2018/07/05	15,330	15,330	15,160	15,210	-140	-0.9%	6,900
2018/07/04	15,270	15,370	15,260	15,350	+40	+0.3%	1,947
2018/07/03	15,380	15,390	15,210	15,310	-40	-0.3%	19,564
2018/07/02	15,580	15,580	15,350	15,350	-250	-1.6%	274
2018/06/29	15,550	15,600	15,550	15,600	-10	-0.1%	200
2018/06/28	15,570	15,610	15,550	15,610	-70	-0.4%	1,192
2018/06/27	15,680	15,700	15,630	15,680	+100	+0.6%	1,588
2018/06/26	15,580	15,580	15,580	15,580	-50	-0.3%	20
2018/06/25	15,770	15,770	15,630	15,630	-130	-0.8%	255
2018/06/22	15,680	15,760	15,680	15,760	-20	-0.1%	25
2018/06/21	15,780	15,780	15,780	15,780	+100	+0.6%	10
2018/06/20	15,750	15,750	15,680	15,680	-80	-0.5%	12,931
2018/06/19	15,940	15,940	15,760	15,760	-230	-1.4%	25,816
2018/06/18	16,100	16,100	15,950	15,990	-140	-0.9%	17,270
2018/06/15	16,130	16,130	16,130	16,130	+10	+0.1%	6
2018/06/14	16,130	16,130	16,120	16,120	-140	-0.9%	102
2018/06/13	16,250	16,260	16,250	16,260	+90	+0.6%	100
2018/06/12	16,220	16,220	16,120	16,170	+70	+0.4%	80
2018/06/11	16,070	16,100	16,040	16,100	-	-	3,613
2018/06/08	0	0	0	0	-	-	0
2018/06/07	16,100	16,160	16,100	16,120	+80	+0.5%	2,476
2018/06/06	16,040	16,040	16,040	16,040	+40	+0.3%	10
2018/06/05	16,030	16,030	16,000	16,000	-20	-0.1%	102
2018/06/04	15,950	16,020	15,950	16,020	+210	+1.3%	698
2018/06/01	15,720	15,830	15,720	15,810	+20	+0.1%	61
2018/05/31	15,740	15,790	15,730	15,790	+150	+1%	6,541
2018/05/30	15,650	15,670	15,640	15,640	-260	-1.6%	529
2018/05/29	15,940	15,940	15,870	15,900	-70	-0.4%	300
2018/05/28	15,980	16,000	15,970	15,970	+20	+0.1%	430
2018/05/25	15,970	15,990	15,940	15,950	-50	-0.3%	1,307
2018/05/24	16,060	16,060	16,000	16,000	-170	-1.1%	2,465
2018/05/23	16,240	16,240	16,170	16,170	-120	-0.7%	301
2018/05/22	16,340	16,340	16,290	16,290	-50	-0.3%	32
2018/05/21	16,360	16,360	16,340	16,340	+10	+0.1%	21
2018/05/18	16,330	16,330	16,310	16,330	+70	+0.4%	163
2018/05/17	16,260	16,260	16,260	16,260	+70	+0.4%	11
2018/05/16	16,180	16,230	16,180	16,190	-60	-0.4%	74
2018/05/15	16,260	16,260	16,250	16,250	+70	+0.4%	7

1701～ 1750 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	-