ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００

1599 / 東証(その他) / ETF・REIT等

23,515 -145 (-0.61%)

株価：2025/04/22 10:19 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
2017/04/25	13,740	13,850	13,740	13,850	+160	+1.2%	2,301
2017/04/24	13,770	13,770	13,690	13,690	+100	+0.7%	413
2017/04/21	13,540	13,590	13,540	13,590	+120	+0.9%	2,030
2017/04/20	13,460	13,470	13,460	13,470	+40	+0.3%	8
2017/04/19	13,390	13,430	13,390	13,430	+10	+0.1%	87
2017/04/18	13,500	13,520	13,420	13,420	+30	+0.2%	8,268
2017/04/17	13,290	13,390	13,290	13,390	+80	+0.6%	14,291
2017/04/14	13,400	13,400	13,300	13,310	-90	-0.7%	265
2017/04/13	13,400	13,400	13,400	13,400	-100	-0.7%	60
2017/04/12	13,500	13,510	13,470	13,500	-130	-1%	291
2017/04/11	13,600	13,640	13,600	13,630	-50	-0.4%	133
2017/04/10	13,680	13,720	13,670	13,680	+90	+0.7%	375
2017/04/07	13,630	13,670	13,550	13,590	+40	+0.3%	2,047
2017/04/06	13,630	13,630	13,510	13,550	-170	-1.2%	8,725
2017/04/05	13,750	13,790	13,680	13,720	+30	+0.2%	202
2017/04/04	13,770	13,790	13,690	13,690	-130	-0.9%	799
2017/04/03	13,830	13,860	13,780	13,820	+50	+0.4%	2,166
2017/03/31	13,990	14,000	13,770	13,770	-150	-1.1%	27
2017/03/30	13,990	13,990	13,920	13,920	-110	-0.8%	2
2017/03/29	14,070	14,070	14,030	14,030	+70	+0.5%	68
2017/03/28	13,910	13,960	13,910	13,960	+180	+1.3%	32
2017/03/27	13,830	13,830	13,740	13,780	-160	-1.1%	1,495
2017/03/24	13,850	13,970	13,850	13,940	+130	+0.9%	44
2017/03/23	13,800	13,830	13,770	13,810	-30	-0.2%	11,656
2017/03/22	13,880	13,920	13,840	13,840	-280	-2%	1,957
2017/03/21	14,130	14,150	14,050	14,120	-30	-0.2%	167
2017/03/17	14,180	14,180	14,150	14,150	-90	-0.6%	5
2017/03/16	14,150	14,240	14,150	14,240	+20	+0.1%	1,534
2017/03/15	14,190	14,230	14,170	14,220	-10	-0.1%	219
2017/03/14	14,260	14,260	14,230	14,230	-20	-0.1%	229
2017/03/13	14,220	14,270	14,220	14,250	+20	+0.1%	981
2017/03/10	14,160	14,230	14,160	14,230	+180	+1.3%	785
2017/03/09	14,020	14,050	14,020	14,050	+40	+0.3%	587
2017/03/08	14,040	14,040	13,980	14,010	-70	-0.5%	327
2017/03/07	14,050	14,080	14,050	14,080	+50	+0.4%	38
2017/03/06	14,050	14,060	14,030	14,030	-70	-0.5%	283
2017/03/03	14,140	14,150	14,070	14,100	-70	-0.5%	2,394
2017/03/02	14,280	14,280	14,170	14,170	+110	+0.8%	898
2017/03/01	14,020	14,060	13,930	14,060	+50	+0.4%	21,014
2017/02/28	13,980	14,010	13,980	14,010	+140	+1%	715
2017/02/27	13,940	13,940	13,830	13,870	-160	-1.1%	5,554
2017/02/24	14,040	14,100	14,010	14,030	-30	-0.2%	189
2017/02/23	14,050	14,070	14,050	14,060	-30	-0.2%	9
2017/02/22	14,130	14,130	14,090	14,090	±0	±0%	872
2017/02/21	14,010	14,100	14,010	14,090	+70	+0.5%	324
2017/02/20	13,970	14,020	13,930	14,020	+30	+0.2%	38
2017/02/17	13,970	13,990	13,970	13,990	-50	-0.4%	3,733
2017/02/16	14,070	14,070	13,990	14,040	-20	-0.1%	1,332
2017/02/15	14,060	14,110	14,060	14,060	+140	+1%	584
2017/02/14	14,060	14,060	13,920	13,920	-150	-1.1%	3,915

1951～ 2000 件表示中 / 2706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	23,515円	-	-	-	-	-	-
ユナイテッドＵ	149,800円	-3.5%	-6.5%	5.34%	38.72倍	1.27倍	-
ＩＮＶ	57,500円	-3.9%	-8.7%	6.59%	31.82倍	1.25倍	-
ＡＤＲ	149,500円	+1.9%	+0.2%	4.02%	58.36倍	1.75倍	-
上場Ｊ４００	2,127円	-	-	-	-	-	-