1578 上場インデックスファンド日経225(ミニ)

1578
2019/08/20
ROA
-%
資料
Link
CSV,JSON

時価総額

2019/03/27~2019/08/23

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
08/231,6551,6591,6511,659+0.48%341--1.43%--
08/221,6601,6601,6501,651-0.3%355--1.96%--
08/211,6441,6561,6441,656+0.18%96--1.84%--
08/201,6571,6571,6501,653+0.3%245--2.19%--
08/191,6501,6521,6421,648+0.73%709--2.66%--
08/161,6391,6391,6261,636+0.31%944--3.59%--
08/151,6571,6571,6191,631-1.57%2,268--4.06%--
08/141,6601,6631,6431,657+1.1%384--2.76%--
08/131,6361,6411,6331,639-1.03%587--3.98%--
08/091,6601,6631,6551,656+0.3%178--3.21%--
08/081,6591,6591,6411,651+0.24%1,732--3.68%--
08/071,6481,6681,6371,647-0.3%1,757--4.13%--
08/061,6181,6521,6101,652-0.36%3,103--4.07%--
08/051,6801,6811,6461,658-1.72%2,324--4%--
08/021,6991,6991,6811,687-2.09%857--2.43%--
08/011,7241,7271,7081,723-0.23%1,269--0.4%--
07/311,7301,7301,7221,727-0.46%633--0.12%--
07/301,7311,7451,7311,735+0.35%351-+0.41%--
07/291,7261,7321,7251,729-0.29%511-+0.12%--
07/261,7361,7411,7321,734-0.52%245-+0.46%--
07/251,7451,7471,7411,743+0.06%260-+0.98%--
07/241,7341,7501,7341,742+0.52%230-+0.99%--
07/231,7181,7371,7181,733+0.93%604-+0.58%--
07/221,7421,7421,7091,717-0.12%2,173--0.29%--
07/191,7041,7191,6961,719+1.84%980--0.12%--
07/181,7201,7201,6831,688-1.86%1,168--1.86%--
07/171,7251,7251,7151,720-0.23%610--0.06%--
07/161,7281,7331,7211,724-0.75%209-+0.23%--
07/121,7381,7381,7331,737+0.17%193-+0.99%--
07/111,7301,7351,7281,734+0.35%334-+0.93%--
07/101,7241,7301,7211,728+0.12%771-+0.7%--
07/091,7301,7371,7261,726+0.06%719-+0.76%--
07/081,7391,7391,7251,725-0.81%401-+0.88%--
07/051,7401,7411,7361,7390%750-+1.87%--
07/041,7441,7451,7351,739-0.63%706-+2.05%--
07/031,7511,7511,7401,750-0.17%6,559-+2.82%--
07/021,7551,7581,7491,753-0.11%1,717-+3.18%--
07/011,7391,7551,7391,755+2.39%1,963-+3.36%--
06/281,7131,7191,7041,714+0.18%2,305-+1.06%--
06/271,7001,7961,7001,711+0.71%14,215-+0.94%--
06/261,7001,7041,6961,699-0.23%10,366-+0.24%--
06/251,7071,7171,7011,703-0.76%24,170-+0.41%--
06/241,7191,7191,7101,716+0.29%10,232-+1.18%--
06/211,7351,7351,7111,711-0.98%5,778-+0.82%--
06/201,7251,7311,7221,728+0.7%2,886-+1.83%--
06/191,6941,7201,6941,716+1.66%3,251-+1.18%--
06/181,7031,7031,6881,688-0.94%3,133--0.47%--
06/171,7001,7061,7001,704+0.35%7,040-+0.47%--
06/141,7021,7021,6921,698+0.35%1,288-+0.12%--
06/131,7051,7051,6881,692-0.76%2,424--0.29%--
06/121,7091,7131,7051,705-0.18%11,805-+0.41%--
06/111,7011,7111,7001,708-0.47%532-+0.47%--
06/101,7081,7161,7001,716+1.72%8,089-+0.82%--
06/071,6831,6871,6811,687+0.54%4,485--1.06%--
06/061,6791,6801,6741,678+0.42%791--1.87%--
06/051,6691,6781,6681,671+1.64%2,514--2.51%--
06/041,6541,6541,6361,644-0.12%1,353--4.36%--
06/031,6401,6471,6221,646-0.78%674--4.58%--
05/311,6841,6841,6591,659-1.83%3,132--4.16%--
05/301,6871,6921,6791,690-0.12%130,523--2.65%--
05/291,6971,6971,6851,692-1.46%12,149--2.76%--
05/281,7141,7171,7101,717+0.59%573--1.55%--
05/271,7021,7111,6981,707+0.65%607--2.29%--
05/241,6821,7091,6811,696-0.35%9,126--3.03%--
05/231,7201,7201,7011,702-0.87%574--2.8%--
05/221,7281,7291,7171,717-0.29%5,865--2.05%--
05/211,7271,7271,7201,722-0.29%178--1.82%--
05/201,7251,7301,7201,727+0.35%187--1.6%--
05/171,7161,7251,7101,721+1.35%11,135--1.99%--
05/161,7171,7171,6911,698-0.47%4,977--3.36%--
05/151,7001,7071,6921,706+0.53%5,479--3.01%--
05/141,6891,6981,6751,697-0.7%1,084--3.58%--
05/131,7241,7261,7051,709-0.64%1,966--2.95%--
05/101,7271,7441,7091,720-0.29%10,262--2.33%--
05/091,7301,7381,7201,725-1.09%1,328--1.99%--
05/081,7521,7521,7361,744-1.25%4,324--0.91%--
05/071,7691,7811,7631,766-1.4%1,052-+0.46%--
04/261,7931,7971,7801,791-0.39%12,588-+2.05%--
04/251,7911,7981,7871,798+0.39%4,634-+2.63%--
04/241,7921,8031,7841,791-0.28%2,229-+2.4%--
04/231,7901,7961,7821,796+0.28%1,397-+2.86%--
04/221,7971,7971,7841,791+0.11%984-+2.75%--
04/191,7921,7921,7841,789+0.45%458-+2.82%--
04/181,7991,7991,7801,781-0.78%4,526-+2.53%--
04/171,7991,7991,7911,795+0.22%1,511-+3.58%--
04/161,7851,7921,7851,791+0.45%669-+3.53%--
04/151,7721,7871,7721,783+1.42%938-+3.3%--
04/121,7541,7611,7471,758+0.57%2,436-+2.09%--
04/111,7491,7491,7431,748-0.06%5,127-+1.57%--
04/101,7401,7591,7381,749-0.34%2,841-+1.69%--
04/091,7521,7551,7481,755+0.17%5,600-+2.09%--
04/081,7611,7641,7511,752-0.11%3,027-+1.92%--
04/051,7481,7601,7481,754+0.23%3,881-+2.1%--
04/041,7491,7541,7481,750+0.23%3,558-+1.98%--
04/031,7381,7481,7311,746+0.87%61,731-+1.81%--
04/021,7511,7511,7311,731+0.76%3,368-+0.99%--
04/011,7381,7461,7181,718+0.7%4,499-+0.29%--
03/291,7101,7121,7041,706+0.59%5,142--0.41%--
03/281,7131,7131,6901,696-1.05%3,667--0.99%--
03/271,7161,7201,7111,714+0.29%2,599-+0.06%--

年初来

年度株価出来高25日乖離
高値安値大商いプラスマイナス