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
2018/02/27	16,000	16,040	15,960	15,960	+90	+0.6%	182
2018/02/26	15,820	15,870	15,820	15,870	+220	+1.4%	853
2018/02/23	15,650	15,650	15,650	15,650	+80	+0.5%	30
2018/02/22	15,640	15,640	15,570	15,570	-150	-1%	12
2018/02/21	15,760	15,820	15,680	15,720	-20	-0.1%	483
2018/02/20	15,770	15,770	15,670	15,740	-90	-0.6%	438
2018/02/19	15,660	15,830	15,660	15,830	+280	+1.8%	5,603
2018/02/16	15,550	15,630	15,550	15,550	+130	+0.8%	249
2018/02/15	15,440	15,460	15,360	15,420	+150	+1%	271
2018/02/14	15,420	15,420	15,160	15,270	-80	-0.5%	191
2018/02/13	15,680	15,680	15,350	15,350	-90	-0.6%	3,239
2018/02/09	15,380	15,470	15,310	15,440	-340	-2.2%	670
2018/02/08	15,760	15,850	15,700	15,780	+130	+0.8%	407
2018/02/07	16,070	16,090	15,650	15,650	+30	+0.2%	1,747
2018/02/06	15,630	15,700	15,300	15,620	-660	-4.1%	4,821
2018/02/05	16,370	16,410	16,280	16,280	-370	-2.2%	1,597
2018/02/02	16,660	16,680	16,580	16,650	-30	-0.2%	3,553
2018/02/01	16,520	16,680	16,520	16,680	+270	+1.6%	237
2018/01/31	16,520	16,610	16,410	16,410	-200	-1.2%	1,265
2018/01/30	16,790	16,800	16,570	16,610	-270	-1.6%	843
2018/01/29	16,860	16,880	16,810	16,880	+60	+0.4%	211
2018/01/26	16,890	16,890	16,820	16,820	-60	-0.4%	33
2018/01/25	16,860	16,940	16,860	16,880	-150	-0.9%	279
2018/01/24	17,060	17,080	17,020	17,030	-80	-0.5%	5,588
2018/01/23	17,040	17,110	17,010	17,110	+180	+1.1%	37,084
2018/01/22	16,910	16,930	16,870	16,930	+40	+0.2%	198
2018/01/19	16,900	16,920	16,890	16,890	+80	+0.5%	506
2018/01/18	17,060	17,060	16,810	16,810	-130	-0.8%	2,475
2018/01/17	16,880	16,940	16,880	16,940	±0	±0%	145
2018/01/16	16,850	16,950	16,850	16,940	+100	+0.6%	193
2018/01/15	16,890	16,890	16,840	16,840	+70	+0.4%	2,081
2018/01/12	16,870	16,870	16,760	16,770	-110	-0.7%	1,408
2018/01/11	16,860	16,880	16,810	16,880	-50	-0.3%	3,659
2018/01/10	16,930	16,930	16,900	16,930	+20	+0.1%	203
2018/01/09	16,990	16,990	16,870	16,910	+80	+0.5%	1,550
2018/01/05	16,770	16,830	16,750	16,830	+40	+0.2%	505
2018/01/04	16,590	16,790	16,590	16,790	+410	+2.5%	3,349
2017/12/29	16,450	16,450	16,380	16,380	±0	±0%	33
2017/12/28	16,490	16,490	16,380	16,380	-100	-0.6%	2,058
2017/12/27	16,480	16,480	16,470	16,480	+30	+0.2%	148
2017/12/26	16,490	16,500	16,450	16,450	-50	-0.3%	530
2017/12/25	16,480	16,510	16,470	16,500	+40	+0.2%	251
2017/12/22	16,410	16,470	16,410	16,460	+40	+0.2%	631
2017/12/21	16,400	16,430	16,370	16,420	+10	+0.1%	470
2017/12/20	16,380	16,420	16,370	16,410	+30	+0.2%	326
2017/12/19	16,430	16,430	16,380	16,380	+10	+0.1%	413
2017/12/18	16,320	16,370	16,310	16,370	+140	+0.9%	2,037
2017/12/15	16,170	16,230	16,100	16,230	-60	-0.4%	588
2017/12/14	16,310	16,310	16,290	16,290	-40	-0.2%	3
2017/12/13	16,420	16,420	16,300	16,330	-20	-0.1%	703

1801～ 1850 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	-