ｉＦｒｅｅＥＴＦ　ＪＰＸ日経４００

1599 / 東証(その他) / ETF・REIT等

23,770 +425 (+1.82%)

株価：2025/04/18 10:26 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
2016/11/28	13,280	13,390	13,270	13,390	+40	+0.3%	865
2016/11/25	13,370	13,400	13,280	13,350	+60	+0.5%	13,162
2016/11/24	13,330	13,330	13,290	13,290	+90	+0.7%	15,343
2016/11/22	13,130	13,200	13,130	13,200	+60	+0.5%	2,374
2016/11/21	13,050	13,160	13,050	13,140	+120	+0.9%	348
2016/11/18	13,090	13,100	13,020	13,020	+70	+0.5%	24,110
2016/11/17	12,910	12,970	12,910	12,950	-10	-0.1%	14,077
2016/11/16	12,940	12,980	12,920	12,960	+160	+1.3%	1,460
2016/11/15	12,800	12,820	12,770	12,800	+40	+0.3%	3,827
2016/11/14	12,660	12,790	12,650	12,760	+190	+1.5%	23,754
2016/11/11	12,680	12,700	12,550	12,570	+30	+0.2%	13,755
2016/11/10	12,600	12,600	12,420	12,540	+690	+5.8%	2,956
2016/11/09	12,470	12,570	11,720	11,850	-570	-4.6%	18,760
2016/11/08	12,450	12,450	12,390	12,420	+10	+0.1%	181
2016/11/07	12,420	12,420	12,390	12,410	+160	+1.3%	2,451
2016/11/04	12,300	12,340	12,180	12,250	-200	-1.6%	22,179
2016/11/02	12,540	12,540	12,420	12,450	-210	-1.7%	11,629
2016/11/01	12,680	12,680	12,610	12,660	-30	-0.2%	2,031
2016/10/31	12,610	12,690	12,610	12,690	+60	+0.5%	927
2016/10/28	12,630	12,630	12,630	12,630	+50	+0.4%	250
2016/10/27	12,600	12,600	12,540	12,580	+70	+0.6%	486
2016/10/26	12,540	12,540	12,510	12,510	-20	-0.2%	301
2016/10/25	12,500	12,560	12,500	12,530	+80	+0.6%	31,625
2016/10/24	12,400	12,450	12,400	12,450	+20	+0.2%	153
2016/10/21	12,450	12,490	12,430	12,430	-20	-0.2%	595
2016/10/20	12,360	12,450	12,360	12,450	+100	+0.8%	20,627
2016/10/19	12,300	12,350	12,300	12,350	+30	+0.2%	1,798
2016/10/18	12,260	12,320	12,260	12,320	+40	+0.3%	76
2016/10/17	12,210	12,300	12,210	12,280	+120	+1%	64
2016/10/14	12,160	12,160	12,160	12,160	-30	-0.2%	5
2016/10/13	12,190	12,190	12,190	12,190	-80	-0.7%	5
2016/10/12	12,230	12,270	12,230	12,270	-60	-0.5%	251
2016/10/11	12,360	12,390	12,320	12,330	+70	+0.6%	7,167
2016/10/07	12,230	12,260	12,230	12,260	-40	-0.3%	120
2016/10/06	12,320	12,370	12,300	12,300	+60	+0.5%	6,264
2016/10/05	12,270	12,270	12,240	12,240	+60	+0.5%	811
2016/10/04	12,130	12,180	12,130	12,180	+50	+0.4%	57
2016/10/03	12,170	12,170	12,130	12,130	+110	+0.9%	252
2016/09/30	12,040	12,040	12,000	12,020	-210	-1.7%	445
2016/09/29	12,190	12,270	12,190	12,230	+130	+1.1%	452
2016/09/28	12,180	12,180	12,060	12,100	-70	-0.6%	168
2016/09/27	11,920	12,170	11,870	12,170	+20	+0.2%	15,284
2016/09/26	12,150	12,150	12,150	12,150	-40	-0.3%	4
2016/09/23	12,170	12,200	12,170	12,190	-20	-0.2%	10,009
2016/09/21	11,860	12,210	11,860	12,210	-	-	3,752
2016/09/20	0	0	0	0	-	-	0
2016/09/16	11,840	11,840	11,840	11,840	+110	+0.9%	68
2016/09/15	11,800	11,820	11,730	11,730	-150	-1.3%	27,860
2016/09/14	11,880	11,930	11,880	11,880	-100	-0.8%	1,584
2016/09/13	11,980	11,980	11,940	11,980	+30	+0.3%	128

2051～ 2100 件表示中 / 2705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	23,770円	-	-	-	-	-	-
ユナイテッドＵ	149,900円	-3.5%	-6.5%	5.34%	38.74倍	1.27倍	-
ＩＮＶ	57,600円	-3.9%	-8.7%	6.58%	31.87倍	1.25倍	-
ＡＤＲ	147,700円	+1.9%	+0.2%	4.07%	57.66倍	1.72倍	-
上場Ｊ４００	2,152円	-	-	-	-	-	-