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
2013/08/21～2014/01/29
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 01/29 | 1,550 | 1,561 | 1,550 | 1,561 | +2.03% | 3,140 | - | -1.58% | - | - |
| 01/28 | 1,530 | 1,530 | 1,530 | 1,530 | -0.46% | 250 | - | -3.41% | - | - |
| 01/27 | 1,526 | 1,537 | 1,526 | 1,537 | -3.27% | 2,120 | - | -2.84% | - | - |
| 01/24 | 1,590 | 1,592 | 1,589 | 1,589 | -2.58% | 1,430 | - | +0.57% | - | - |
| 01/23 | 1,627 | 1,631 | 1,627 | 1,631 | 0% | 250 | - | +3.29% | - | - |
| 01/22 | 1,611 | 1,631 | 1,611 | 1,631 | +0.49% | 450 | - | +3.62% | - | - |
| 01/21 | 1,623 | 1,634 | 1,613 | 1,623 | +0.25% | 710 | - | +3.44% | - | - |
| 01/20 | 1,629 | 1,629 | 1,610 | 1,619 | -0.31% | 540 | - | +3.45% | - | - |
| 01/17 | 1,624 | 1,624 | 1,622 | 1,624 | -0.49% | 11,920 | - | +4.17% | - | - |
| 01/16 | 1,627 | 1,645 | 1,627 | 1,632 | +0.87% | 1,350 | - | +5.02% | - | - |
| 01/15 | 1,603 | 1,623 | 1,603 | 1,618 | +2.02% | 940 | - | +4.39% | - | - |
| 01/14 | 1,588 | 1,591 | 1,580 | 1,586 | -2.04% | 660 | - | +2.59% | - | - |
| 01/10 | 1,620 | 1,621 | 1,601 | 1,619 | +0.06% | 46,150 | - | +4.86% | - | - |
| 01/09 | 1,618 | 1,619 | 1,618 | 1,618 | -0.49% | 1,180 | - | +5.06% | - | - |
| 01/08 | 1,589 | 1,626 | 1,587 | 1,626 | +2.85% | 570 | - | +5.93% | - | - |
| 01/07 | 1,581 | 1,581 | 1,581 | 1,581 | -0.06% | 220 | - | +3.33% | - | - |
| 01/06 | 1,582 | 1,582 | 1,582 | 1,582 | -0.19% | 120 | - | +3.67% | - | - |
| 2013 | ||||||||||
| 12/30 | 1,584 | 1,585 | 1,581 | 1,585 | +0.32% | 1,100 | - | +4.14% | - | - |
| 12/27 | 1,581 | 1,581 | 1,566 | 1,580 | +0.19% | 210 | - | +4.15% | - | - |
| 12/26 | 1,560 | 1,577 | 1,559 | 1,577 | +1.87% | 1,890 | - | +4.37% | - | - |
| 12/25 | 1,549 | 1,549 | 1,545 | 1,548 | -0.39% | 440 | - | +2.79% | - | - |
| 12/24 | 1,552 | 1,560 | 1,552 | 1,554 | +0.32% | 3,700 | - | +3.46% | - | - |
| 12/20 | 1,539 | 1,549 | 1,539 | 1,549 | +0.58% | 760 | - | +3.4% | - | - |
| 12/19 | 1,545 | 1,559 | 1,540 | 1,540 | +1.25% | 2,390 | - | +3.15% | - | - |
| 12/18 | 1,499 | 1,521 | 1,499 | 1,521 | +1.74% | 3,570 | - | +2.29% | - | - |
| 12/17 | 1,492 | 1,496 | 1,492 | 1,495 | +0.74% | 4,450 | - | +0.88% | - | - |
| 12/16 | 1,490 | 1,490 | 1,484 | 1,484 | -0.87% | 1,100 | - | +0.47% | - | - |
| 12/13 | 1,512 | 1,512 | 1,497 | 1,497 | -3.42% | 360 | - | +1.63% | - | - |
| 12/12 | 1,504 | 1,550 | 1,498 | 1,550 | +2.99% | 41,100 | - | +5.59% | - | - |
| 12/11 | 1,506 | 1,506 | 1,496 | 1,505 | -0.59% | 5,380 | - | +2.94% | - | - |
| 12/10 | 1,508 | 1,514 | 1,508 | 1,514 | +0.13% | 1,480 | - | +3.91% | - | - |
| 12/09 | 1,510 | 1,512 | 1,510 | 1,512 | +1.82% | 1,010 | - | +4.06% | - | - |
| 12/06 | 1,478 | 1,485 | 1,478 | 1,485 | -1.26% | 480 | - | +2.56% | - | - |
| 12/04 | 1,500 | 1,504 | 1,500 | 1,504 | -1.57% | 330 | - | +4.16% | - | - |
| 12/03 | 1,530 | 1,530 | 1,527 | 1,528 | +0.39% | 13,100 | - | +6.11% | - | - |
| 12/02 | 1,518 | 1,522 | 1,518 | 1,522 | +0.59% | 60 | - | +6.21% | - | - |
| 11/29 | 1,520 | 1,520 | 1,508 | 1,513 | -0.46% | 1,700 | - | +6.03% | - | - |
| 11/28 | 1,510 | 1,520 | 1,510 | 1,520 | +1.06% | 1,480 | - | +6.89% | - | - |
| 11/27 | 1,490 | 1,504 | 1,490 | 1,504 | +0.94% | 570 | - | +6.14% | - | - |
| 11/26 | 1,486 | 1,490 | 1,486 | 1,490 | -0.33% | 300 | - | +5.52% | - | - |
| 11/25 | 1,487 | 1,498 | 1,487 | 1,495 | +1.63% | 680 | - | +6.18% | - | - |
| 11/22 | 1,472 | 1,482 | 1,470 | 1,471 | +0.89% | 14,140 | - | +4.77% | - | - |
| 11/21 | 1,450 | 1,458 | 1,449 | 1,458 | +1.11% | 1,940 | - | +4.07% | - | - |
| 11/20 | 1,442 | 1,442 | 1,442 | 1,442 | 0% | 220 | - | +3.15% | - | - |
| 11/19 | 1,450 | 1,450 | 1,439 | 1,442 | -0.83% | 3,060 | - | +3.44% | - | - |
| 11/18 | 1,453 | 1,456 | 1,453 | 1,454 | +0.55% | 280 | - | +4.68% | - | - |
| 11/15 | 1,431 | 1,449 | 1,431 | 1,446 | +1.69% | 9,740 | - | +4.48% | - | - |
| 11/14 | 1,404 | 1,422 | 1,404 | 1,422 | +1.64% | 910 | - | +3.04% | - | - |
| 11/13 | 1,398 | 1,404 | 1,398 | 1,399 | +0.29% | 990 | - | +1.6% | - | - |
| 11/12 | 1,390 | 1,395 | 1,390 | 1,395 | +0.94% | 670 | - | +1.38% | - | - |
| 11/11 | 1,382 | 1,382 | 1,382 | 1,382 | -0.22% | 110 | - | +0.44% | - | - |
| 11/07 | 1,385 | 1,385 | 1,385 | 1,385 | +1.32% | 100 | - | +0.58% | - | - |
| 11/06 | 1,367 | 1,367 | 1,367 | 1,367 | -1.65% | 120 | - | -0.8% | - | - |
| 11/05 | 1,382 | 1,390 | 1,382 | 1,390 | -0.07% | 830 | - | +0.8% | - | - |
| 11/01 | 1,395 | 1,395 | 1,391 | 1,391 | -0.78% | 340 | - | +0.87% | - | - |
| 10/31 | 1,392 | 1,402 | 1,392 | 1,402 | +0.79% | 3,260 | - | +1.67% | - | - |
| 10/30 | 1,391 | 1,391 | 1,391 | 1,391 | -0.14% | 100 | - | +0.87% | - | - |
| 10/29 | 1,386 | 1,393 | 1,386 | 1,393 | +0.43% | 110 | - | +1.09% | - | - |
| 10/28 | 1,374 | 1,387 | 1,373 | 1,387 | +1.61% | 2,690 | - | +0.65% | - | - |
| 10/25 | 1,380 | 1,380 | 1,365 | 1,365 | -0.58% | 200 | - | -0.87% | - | - |
| 10/24 | 1,381 | 1,381 | 1,362 | 1,373 | -0.36% | 9,030 | - | -0.22% | - | - |
| 10/23 | 1,391 | 1,391 | 1,378 | 1,378 | -1.71% | 60 | - | +0.22% | - | - |
| 10/22 | 1,390 | 1,404 | 1,390 | 1,402 | +1.08% | 21,080 | - | +2.04% | - | - |
| 10/21 | 1,398 | 1,398 | 1,387 | 1,387 | -0.07% | 110 | - | +1.02% | - | - |
| 10/18 | 1,397 | 1,397 | 1,388 | 1,388 | -0.14% | 40 | - | +1.31% | - | - |
| 10/17 | 1,392 | 1,392 | 1,390 | 1,390 | -0.14% | 1,250 | - | +1.61% | - | - |
| 10/15 | 1,384 | 1,392 | 1,384 | 1,392 | +1.16% | 40 | - | +1.98% | - | - |
| 10/11 | 1,353 | 1,382 | 1,353 | 1,376 | +1.7% | 140 | - | +1.03% | - | - |
| 10/10 | 1,353 | 1,353 | 1,353 | 1,353 | +2.5% | 200 | - | -0.44% | - | - |
| 10/08 | 1,320 | 1,320 | 1,320 | 1,320 | -1.27% | 110 | - | -2.65% | - | - |
| 10/07 | 1,338 | 1,338 | 1,337 | 1,337 | -0.22% | 290 | - | -1.26% | - | - |
| 10/04 | 1,347 | 1,347 | 1,340 | 1,340 | -1.03% | 40 | - | -0.89% | - | - |
| 10/03 | 1,354 | 1,354 | 1,354 | 1,354 | -1.17% | 10 | - | +0.3% | - | - |
| 10/02 | 1,388 | 1,388 | 1,370 | 1,370 | -0.58% | 150 | - | +1.63% | - | - |
| 10/01 | 1,378 | 1,378 | 1,378 | 1,378 | -1.99% | 20 | - | +2.53% | - | - |
| 09/30 | 1,380 | 1,406 | 1,380 | 1,406 | -0.28% | 800 | - | +5% | - | - |
| 09/27 | 1,410 | 1,410 | 1,410 | 1,410 | +0.36% | 10 | - | +5.62% | - | - |
| 09/26 | 1,393 | 1,405 | 1,393 | 1,405 | +0.93% | 770 | - | +5.64% | - | - |
| 09/25 | 1,386 | 1,392 | 1,386 | 1,392 | +0.94% | 400 | - | +4.98% | - | - |
| 09/24 | 1,395 | 1,395 | 1,379 | 1,379 | -1.43% | 1,200 | - | +4.31% | - | - |
| 09/20 | 1,394 | 1,399 | 1,394 | 1,399 | +1.08% | 570 | - | +6.15% | - | - |
| 09/19 | 1,384 | 1,384 | 1,380 | 1,384 | +0.29% | 400 | - | +5.33% | - | - |
| 09/18 | 1,378 | 1,380 | 1,375 | 1,380 | +1.17% | 440 | - | +5.18% | - | - |
| 09/17 | 1,360 | 1,364 | 1,359 | 1,364 | +0.89% | 510 | - | +4.04% | - | - |
| 09/13 | 1,345 | 1,352 | 1,340 | 1,352 | +0.67% | 320 | - | +3.21% | - | - |
| 09/12 | 1,350 | 1,350 | 1,343 | 1,343 | -1.18% | 1,250 | - | +2.52% | - | - |
| 09/11 | 1,361 | 1,361 | 1,359 | 1,359 | +0.3% | 560 | - | +3.82% | - | - |
| 09/10 | 1,346 | 1,355 | 1,346 | 1,355 | +1.5% | 350 | - | +3.59% | - | - |
| 09/09 | 1,392 | 1,392 | 1,335 | 1,335 | +0.83% | 3,390 | - | +2.14% | - | - |
| 09/06 | 1,324 | 1,324 | 1,324 | 1,324 | 0% | 100 | - | +1.38% | - | - |
| 09/05 | 1,329 | 1,329 | 1,324 | 1,324 | +0.68% | 100 | - | +1.38% | - | - |
| 09/04 | 1,302 | 1,315 | 1,302 | 1,315 | +1.15% | 70 | - | +0.46% | - | - |
| 09/03 | 1,294 | 1,300 | 1,294 | 1,300 | +2.52% | 270 | - | -0.99% | - | - |
| 08/29 | 1,270 | 1,270 | 1,268 | 1,268 | +0.16% | 250 | - | -3.65% | - | - |
| 08/28 | 1,259 | 1,268 | 1,259 | 1,266 | -2.39% | 120 | - | -4.16% | - | - |
| 08/27 | 1,285 | 1,297 | 1,285 | 1,297 | -0.31% | 20 | - | -2.11% | - | - |
| 08/26 | 1,288 | 1,301 | 1,288 | 1,301 | +1.4% | 120 | - | -2.11% | - | - |
| 08/23 | 1,283 | 1,283 | 1,283 | 1,283 | +1.02% | 20 | - | -3.75% | - | - |
| 08/22 | 1,266 | 1,270 | 1,260 | 1,270 | 0% | 280 | - | -5.08% | - | - |
| 08/21 | 1,271 | 1,271 | 1,270 | 1,270 | -1.85% | 3,530 | - | -5.37% | - | - |
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。
