1578 上場インデックスファンド日経225(ミニ)

1578
2019/04/17
ROA
-%
資料
Link

時価総額

2018/11/21~2019/04/22

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
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%--
03/261,6931,7141,6931,709+2.09%1,332--0.23%--
03/251,6931,6931,6681,674-2.73%1,041--2.28%--
03/221,7211,7291,7171,721-0.35%790-+0.53%--
03/201,7241,7281,7181,727+0.23%1,191-+0.94%--
03/191,7251,7251,7121,7230%1,699-+0.76%--
03/181,7251,7281,7171,723+0.82%5,968-+0.94%--
03/151,7071,7181,7071,709+0.35%1,605-+0.35%--
03/141,7151,7181,7021,703+0.12%3,992-+0.12%--
03/131,7131,7141,6941,701-0.93%1,797-+0.06%--
03/121,7101,7241,7091,717+1.84%1,147-+1.12%--
03/111,6851,6901,6511,6860%1,669--0.59%--
03/081,7091,7091,6261,686-1.75%1,666--0.53%--
03/071,7301,7301,7101,716-0.87%1,086-+1.36%--
03/061,7341,7341,7051,731-0.17%2,211-+2.43%--
03/051,7371,7421,7321,734-0.57%1,662-+2.79%--
03/041,7451,7471,7161,744+1.04%1,454-+3.62%--
03/011,7161,7551,7161,726+0.7%6,995-+2.74%--
02/281,7201,7201,7091,714-0.23%3,030-+2.27%--
02/271,7191,7271,7161,718+0.29%195-+2.63%--
02/261,7241,7261,7101,713-0.58%809-+2.51%--
02/251,7141,7231,7011,723+0.94%282-+3.3%--
02/221,7021,7131,6951,707+0.47%1,438-+2.46%--
02/211,7131,7211,6971,699-0.29%585-+2.16%--
02/201,7011,7161,7011,704-0.58%279-+2.65%--
02/191,7031,7141,6961,714+0.71%1,854-+3.44%--
02/181,6901,7021,6711,702+1.98%3,015-+2.96%--
02/151,6791,6791,6571,669-1.18%867-+1.15%--
02/141,6901,6951,6791,689+0.12%4,020-+2.49%--
02/131,6801,6951,6581,687+1.32%1,202-+2.55%--
02/121,6311,6851,6311,665+2.59%3,339-+1.46%--
02/081,6371,6491,6211,623-1.99%1,064--0.86%--
02/071,6671,6671,6321,656-0.78%1,430-+1.22%--
02/061,6731,6731,6501,669+0.36%113-+2.08%--
02/051,6751,6761,6601,663-0.18%2,674-+2.02%--
02/041,6601,6731,6531,666+0.79%500-+2.46%--
02/011,6601,6701,6461,653+1.1%1,782-+1.79%--
01/311,6661,6661,6351,635-0.61%437-+0.74%--
01/301,6551,6571,6411,645-0.18%1,120-+1.23%--
01/291,6411,6601,6311,6480%211-+1.29%--
01/281,6691,6691,6481,648-0.9%1,190-+1.04%--
01/251,6391,6641,6391,663+1.84%1,003-+1.77%--
01/241,6401,6501,6291,633-1.09%749--0.24%--
01/231,6411,6591,6361,651+0.61%95-+0.61%--
01/221,6581,6611,6341,641-0.42%383--0.12%--
01/211,6621,6871,6481,648-0.84%1,169-+0.12%--
01/181,6371,6711,6211,662+0.97%1,007-+0.85%--
01/171,6601,6601,6251,646+1.04%68--0.3%--
01/161,6381,6491,6251,629+0.49%497--1.63%--
01/151,6201,6641,6201,621-0.25%1,435--2.47%--
01/111,6261,6311,6151,625+1.12%226--2.64%--
01/101,6281,6281,6071,607-1.41%1,211--4.12%--
01/091,6251,6351,6111,630+1.31%388--3.21%--
01/081,6161,6241,6051,609+1.39%381--4.74%--
01/071,6061,6291,5871,587+1.73%432--6.37%--
01/041,5691,5851,5341,560-2.56%1,231--8.34%--
2018
12/281,6261,6261,5821,601-1.54%458--6.37%--
12/271,6171,6301,5711,626+4.36%10,185--5.19%--
12/261,5601,5981,5291,558-0.51%3,100--9.42%--
12/251,5711,5751,4791,566-2.85%21,135--9.38%--
12/211,6331,6641,6091,612-1.29%926--7.14%--
12/201,6681,6801,6101,633-2.86%479--6.26%--
12/191,6991,7001,6811,681-1.06%2,311--3.83%--
12/181,7081,7241,6961,699-1.79%375--2.97%--
12/171,7161,7321,7161,730+0.35%327--1.37%--
12/141,7421,7551,7151,724-1.2%343--1.88%--
12/131,7411,7851,7311,745+0.29%769--0.85%--
12/121,7201,7401,7161,740+2.47%1,049--1.19%--
12/111,7051,7121,6951,698-0.18%733--3.69%--
12/101,7111,7241,7011,701-0.99%1,709--3.63%--
12/071,7361,7881,7181,718-0.69%1,387--2.88%--
12/061,7551,7611,7141,730-2.15%439--2.26%--
12/051,7641,7681,7491,768-0.95%278--0.17%--
12/041,8171,8191,7721,785-1%228-+0.85%--
12/031,8101,8291,7951,803+0.95%10,596-+2.1%--
11/301,7861,7961,7831,786-0.72%1,089-+1.36%--
11/291,7851,8021,7771,799+2.04%5,510-+2.27%--
11/281,7851,7861,7601,763-0.34%424-+0.28%--
11/271,7641,7711,7511,769+0.63%82-+0.63%--
11/261,7431,7581,7401,758+0.69%87--0.11%--
11/221,7371,7741,7201,746+0.58%261--0.91%--
11/211,7311,7381,7091,736-0.97%1,382--1.64%--