東証電気機器株価指数連動型上場投資信託（1613）の株価チャート
2010/10/14～2011/03/28
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2011 |
| 03/28 | 1,235 | 1,235 | 1,229 | 1,229 | -0.24% | 620 | - | -6.25% | - | - |
| 03/25 | 1,248 | 1,248 | 1,229 | 1,232 | -0.32% | 830 | - | -6.53% | - | - |
| 03/24 | 1,247 | 1,247 | 1,236 | 1,236 | -0.88% | 840 | - | -6.65% | - | - |
| 03/23 | 1,258 | 1,258 | 1,238 | 1,247 | -0.4% | 10,110 | - | -6.24% | - | - |
| 03/22 | 1,243 | 1,255 | 1,243 | 1,252 | +5.03% | 7,570 | - | -6.22% | - | - |
| 03/18 | 1,194 | 1,205 | 1,191 | 1,192 | +2.05% | 4,050 | - | -11.04% | - | - |
| 03/17 | 1,193 | 1,193 | 1,135 | 1,168 | -0.93% | 300 | - | -13.35% | - | - |
| 03/16 | 1,161 | 1,194 | 1,139 | 1,179 | +4.24% | 64,290 | - | -13.05% | - | - |
| 03/15 | 1,180 | 1,180 | 1,011 | 1,131 | -6.53% | 2,240 | - | -17.08% | - | - |
| 03/14 | 1,096 | 1,222 | 1,096 | 1,210 | -9.43% | 18,640 | - | -11.94% | - | - |
| 03/11 | 1,320 | 1,336 | 1,320 | 1,336 | -1.04% | 200 | - | -3.19% | - | - |
| 03/10 | 1,359 | 1,359 | 1,350 | 1,350 | -1.68% | 270 | - | -2.17% | - | - |
| 03/09 | 1,378 | 1,378 | 1,373 | 1,373 | +0.37% | 640 | - | -0.58% | - | - |
| 03/08 | 1,369 | 1,369 | 1,368 | 1,368 | -0.22% | 60 | - | -1.01% | - | - |
| 03/07 | 1,373 | 1,373 | 1,371 | 1,371 | 0% | 20 | - | -0.87% | - | - |
| 03/03 | 1,371 | 1,371 | 1,371 | 1,371 | -0.29% | 10 | - | -0.87% | - | - |
| 03/02 | 1,376 | 1,383 | 1,375 | 1,375 | -1.65% | 240 | - | -0.51% | - | - |
| 03/01 | 1,398 | 1,398 | 1,398 | 1,398 | +2.19% | 210 | - | +1.16% | - | - |
| 02/28 | 1,369 | 1,369 | 1,368 | 1,368 | +0.96% | 240 | - | -0.94% | - | - |
| 02/24 | 1,354 | 1,362 | 1,354 | 1,355 | -2.1% | 230 | - | -1.95% | - | - |
| 02/23 | 1,369 | 1,384 | 1,369 | 1,384 | -0.43% | 750 | - | 0% | - | - |
| 02/22 | 1,400 | 1,400 | 1,390 | 1,390 | -1.49% | 100 | - | +0.43% | - | - |
| 02/21 | 1,418 | 1,418 | 1,406 | 1,411 | -0.77% | 600 | - | +1.88% | - | - |
| 02/18 | 1,418 | 1,422 | 1,418 | 1,422 | +0.14% | 100 | - | +2.75% | - | - |
| 02/17 | 1,421 | 1,426 | 1,420 | 1,420 | +0.85% | 1,380 | - | +2.68% | - | - |
| 02/16 | 1,399 | 1,410 | 1,399 | 1,408 | +0.93% | 1,480 | - | +1.81% | - | - |
| 02/15 | 1,395 | 1,395 | 1,395 | 1,395 | +0.94% | 2,000 | - | +0.87% | - | - |
| 02/14 | 1,382 | 1,382 | 1,382 | 1,382 | +0.95% | 1,300 | - | -0.07% | - | - |
| 02/10 | 1,360 | 1,369 | 1,360 | 1,369 | -0.51% | 1,040 | - | -1.01% | - | - |
| 02/09 | 1,390 | 1,390 | 1,376 | 1,376 | -0.65% | 90 | - | -0.51% | - | - |
| 02/08 | 1,390 | 1,390 | 1,385 | 1,385 | +0.36% | 110 | - | +0.22% | - | - |
| 02/07 | 1,390 | 1,390 | 1,380 | 1,380 | +0.95% | 640 | - | -0.07% | - | - |
| 02/03 | 1,364 | 1,367 | 1,364 | 1,367 | -0.8% | 810 | - | -0.87% | - | - |
| 02/02 | 1,371 | 1,378 | 1,371 | 1,378 | +1.62% | 170 | - | -0.07% | - | - |
| 02/01 | 1,354 | 1,356 | 1,354 | 1,356 | +0.22% | 2,650 | - | -1.6% | - | - |
| 01/31 | 1,350 | 1,353 | 1,348 | 1,353 | -1.6% | 3,010 | - | -1.81% | - | - |
| 01/28 | 1,389 | 1,392 | 1,375 | 1,375 | -1.22% | 700 | - | -0.22% | - | - |
| 01/27 | 1,383 | 1,393 | 1,378 | 1,392 | +0.72% | 810 | - | +1.09% | - | - |
| 01/26 | 1,382 | 1,382 | 1,382 | 1,382 | -0.43% | 10 | - | +0.51% | - | - |
| 01/25 | 1,385 | 1,388 | 1,385 | 1,388 | +2.81% | 30 | - | +1.09% | - | - |
| 01/24 | 1,353 | 1,353 | 1,350 | 1,350 | -0.37% | 430 | - | -1.6% | - | - |
| 01/21 | 1,379 | 1,379 | 1,355 | 1,355 | -1.81% | 270 | - | -1.17% | - | - |
| 01/20 | 1,391 | 1,391 | 1,380 | 1,380 | -1.85% | 1,020 | - | +0.66% | - | - |
| 01/19 | 1,406 | 1,406 | 1,406 | 1,406 | +1.08% | 100 | - | +2.7% | - | - |
| 01/18 | 1,391 | 1,391 | 1,391 | 1,391 | -0.5% | 60 | - | +1.83% | - | - |
| 01/17 | 1,399 | 1,406 | 1,398 | 1,398 | +0.22% | 90 | - | +2.49% | - | - |
| 01/14 | 1,435 | 1,435 | 1,395 | 1,395 | -0.71% | 3,770 | - | +2.5% | - | - |
| 01/13 | 1,407 | 1,408 | 1,405 | 1,405 | +0.29% | 220 | - | +3.54% | - | - |
| 01/12 | 1,410 | 1,415 | 1,401 | 1,401 | -0.36% | 440 | - | +3.47% | - | - |
| 01/11 | 1,402 | 1,406 | 1,398 | 1,406 | +0.29% | 630 | - | +4.15% | - | - |
| 01/07 | 1,402 | 1,402 | 1,402 | 1,402 | +0.21% | 2,400 | - | +4.16% | - | - |
| 01/06 | 1,394 | 1,400 | 1,394 | 1,399 | +1.75% | 10,880 | - | +4.25% | - | - |
| 01/05 | 1,380 | 1,380 | 1,375 | 1,375 | +0.15% | 100 | - | +2.69% | - | - |
| 01/04 | 1,370 | 1,373 | 1,363 | 1,373 | +1.18% | 820 | - | +2.77% | - | - |
| 2010 |
| 12/30 | 1,351 | 1,357 | 1,350 | 1,357 | +0.52% | 840 | - | +1.8% | - | - |
| 12/27 | 1,344 | 1,350 | 1,344 | 1,350 | +0.15% | 880 | - | +1.5% | - | - |
| 12/24 | 1,348 | 1,348 | 1,348 | 1,348 | -0.52% | 10 | - | +1.51% | - | - |
| 12/22 | 1,354 | 1,359 | 1,354 | 1,355 | +0.07% | 840 | - | +2.26% | - | - |
| 12/21 | 1,353 | 1,354 | 1,353 | 1,354 | +0.22% | 430 | - | +2.42% | - | - |
| 12/20 | 1,351 | 1,351 | 1,351 | 1,351 | +0.07% | 70 | - | +2.43% | - | - |
| 12/17 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 700 | - | +2.58% | - | - |
| 12/16 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 200 | - | +2.82% | - | - |
| 12/15 | 1,352 | 1,352 | 1,350 | 1,350 | +0.3% | 350 | - | +3.05% | - | - |
| 12/14 | 1,346 | 1,346 | 1,346 | 1,346 | +0.37% | 70 | - | +3.06% | - | - |
| 12/13 | 1,338 | 1,341 | 1,338 | 1,341 | 0% | 60 | - | +3.07% | - | - |
| 12/10 | 1,340 | 1,343 | 1,340 | 1,341 | -0.15% | 100 | - | +3.47% | - | - |
| 12/09 | 1,347 | 1,348 | 1,343 | 1,343 | +0.6% | 280 | - | +4.11% | - | - |
| 12/08 | 1,335 | 1,335 | 1,335 | 1,335 | +0.15% | 100 | - | +3.81% | - | - |
| 12/06 | 1,343 | 1,343 | 1,333 | 1,333 | -0.3% | 160 | - | +4.06% | - | - |
| 12/03 | 1,338 | 1,338 | 1,337 | 1,337 | +0.68% | 750 | - | +4.7% | - | - |
| 12/02 | 1,332 | 1,332 | 1,326 | 1,328 | +2% | 8,760 | - | +4.4% | - | - |
| 12/01 | 1,294 | 1,302 | 1,292 | 1,302 | -0.76% | 1,470 | - | +2.68% | - | - |
| 11/30 | 1,312 | 1,316 | 1,312 | 1,312 | +0.08% | 1,040 | - | +3.72% | - | - |
| 11/26 | 1,308 | 1,321 | 1,308 | 1,311 | 0% | 2,030 | - | +3.88% | - | - |
| 11/25 | 1,311 | 1,311 | 1,311 | 1,311 | +0.31% | 100 | - | +4.21% | - | - |
| 11/24 | 1,281 | 1,308 | 1,281 | 1,307 | -0.98% | 60 | - | +4.14% | - | - |
| 11/22 | 1,315 | 1,320 | 1,315 | 1,320 | +1.46% | 260 | - | +5.52% | - | - |
| 11/19 | 1,318 | 1,318 | 1,301 | 1,301 | -0.08% | 1,670 | - | +4.25% | - | - |
| 11/18 | 1,280 | 1,302 | 1,280 | 1,302 | +1.56% | 1,030 | - | +4.58% | - | - |
| 11/17 | 1,282 | 1,282 | 1,282 | 1,282 | -0.23% | 20 | - | +3.14% | - | - |
| 11/16 | 1,296 | 1,296 | 1,285 | 1,285 | +0.39% | 2,280 | - | +3.55% | - | - |
| 11/15 | 1,275 | 1,280 | 1,275 | 1,280 | +0.87% | 30 | - | +3.39% | - | - |
| 11/12 | 1,269 | 1,269 | 1,269 | 1,269 | -1.32% | 10 | - | +2.67% | - | - |
| 11/11 | 1,297 | 1,297 | 1,285 | 1,286 | +0.47% | 4,400 | - | +4.13% | - | - |
| 11/10 | 1,274 | 1,291 | 1,274 | 1,280 | +0.79% | 9,820 | - | +3.81% | - | - |
| 11/09 | 1,269 | 1,270 | 1,269 | 1,270 | +0.32% | 550 | - | +3.17% | - | - |
| 11/08 | 1,277 | 1,277 | 1,266 | 1,266 | +0.24% | 830 | - | +3.01% | - | - |
| 11/05 | 1,239 | 1,263 | 1,239 | 1,263 | +2.77% | 3,370 | - | +3.02% | - | - |
| 11/04 | 1,224 | 1,229 | 1,224 | 1,229 | +2.67% | 20 | - | +0.41% | - | - |
| 11/02 | 1,200 | 1,200 | 1,191 | 1,197 | -1.07% | 316,890 | - | -2.29% | - | - |
| 11/01 | 1,210 | 1,210 | 1,210 | 1,210 | -1.06% | 10 | - | -1.31% | - | - |
| 10/29 | 1,227 | 1,227 | 1,223 | 1,223 | +0.66% | 5,540 | - | -0.24% | - | - |
| 10/27 | 1,222 | 1,222 | 1,215 | 1,215 | -1.54% | 50 | - | -0.9% | - | - |
| 10/25 | 1,228 | 1,234 | 1,224 | 1,234 | +0.49% | 1,280 | - | +0.82% | - | - |
| 10/22 | 1,226 | 1,228 | 1,226 | 1,228 | +0.66% | 640 | - | +0.41% | - | - |
| 10/21 | 1,221 | 1,221 | 1,220 | 1,220 | 0% | 170 | - | -0.08% | - | - |
| 10/20 | 1,220 | 1,220 | 1,220 | 1,220 | -1.13% | 30 | - | +0.16% | - | - |
| 10/19 | 1,234 | 1,234 | 1,234 | 1,234 | +0.65% | 70 | - | +1.56% | - | - |
| 10/15 | 1,231 | 1,231 | 1,226 | 1,226 | -0.33% | 420 | - | +1.07% | - | - |
| 10/14 | 1,228 | 1,230 | 1,228 | 1,230 | +1.23% | 130 | - | +1.57% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
