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
2013/12/24～2014/07/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | ||||||||||
| 07/28 | 1,665 | 1,683 | 1,665 | 1,683 | +1.08% | 110 | - | +2.75% | - | - |
| 07/25 | 1,655 | 1,665 | 1,655 | 1,665 | +1.28% | 820 | - | +1.83% | - | - |
| 07/24 | 1,649 | 1,651 | 1,644 | 1,644 | -0.78% | 1,000 | - | +0.8% | - | - |
| 07/23 | 1,657 | 1,657 | 1,657 | 1,657 | +0.42% | 100 | - | +1.72% | - | - |
| 07/22 | 1,631 | 1,650 | 1,631 | 1,650 | +1.73% | 210 | - | +1.48% | - | - |
| 07/18 | 1,622 | 1,622 | 1,622 | 1,622 | -0.67% | 50 | - | -0.06% | - | - |
| 07/16 | 1,633 | 1,633 | 1,633 | 1,633 | +0.86% | 170 | - | +0.74% | - | - |
| 07/14 | 1,615 | 1,619 | 1,615 | 1,619 | +0.43% | 440 | - | +0.12% | - | - |
| 07/11 | 1,609 | 1,612 | 1,609 | 1,612 | -2.3% | 50 | - | -0.12% | - | - |
| 07/10 | 1,661 | 1,661 | 1,650 | 1,650 | -0.06% | 30 | - | +2.42% | - | - |
| 07/09 | 1,650 | 1,651 | 1,650 | 1,651 | -0.96% | 150 | - | +2.87% | - | - |
| 07/04 | 1,616 | 1,670 | 1,616 | 1,667 | +0.66% | 2,000 | - | +4.32% | - | - |
| 07/03 | 1,656 | 1,656 | 1,656 | 1,656 | +0.36% | 610 | - | +4.09% | - | - |
| 07/02 | 1,660 | 1,660 | 1,650 | 1,650 | 0% | 110 | - | +4.17% | - | - |
| 07/01 | 1,630 | 1,650 | 1,630 | 1,650 | +1.79% | 310 | - | +4.56% | - | - |
| 06/30 | 1,621 | 1,621 | 1,621 | 1,621 | -0.31% | 40 | - | +3.12% | - | - |
| 06/27 | 1,626 | 1,626 | 1,626 | 1,626 | -0.25% | 13,000 | - | +3.63% | - | - |
| 06/26 | 1,630 | 1,630 | 1,630 | 1,630 | +0.06% | 600 | - | +4.09% | - | - |
| 06/25 | 1,629 | 1,629 | 1,629 | 1,629 | -0.37% | 20 | - | +4.29% | - | - |
| 06/24 | 1,629 | 1,635 | 1,629 | 1,635 | +0.06% | 23,570 | - | +4.94% | - | - |
| 06/23 | 1,650 | 1,650 | 1,634 | 1,634 | -0.18% | 660 | - | +5.22% | - | - |
| 06/20 | 1,640 | 1,641 | 1,637 | 1,637 | -0.49% | 310 | - | +5.61% | - | - |
| 06/19 | 1,630 | 1,645 | 1,630 | 1,645 | +2.62% | 480 | - | +6.2% | - | - |
| 06/18 | 1,602 | 1,603 | 1,602 | 1,603 | +1.14% | 170 | - | +3.55% | - | - |
| 06/17 | 1,585 | 1,585 | 1,585 | 1,585 | -0.56% | 100 | - | +2.52% | - | - |
| 06/16 | 1,594 | 1,594 | 1,594 | 1,594 | +0.57% | 30 | - | +3.24% | - | - |
| 06/12 | 1,577 | 1,585 | 1,577 | 1,585 | -0.25% | 70 | - | +2.86% | - | - |
| 06/09 | 1,591 | 1,591 | 1,589 | 1,589 | +0.57% | 300 | - | +3.38% | - | - |
| 06/05 | 1,580 | 1,580 | 1,580 | 1,580 | +0.51% | 400 | - | +3.07% | - | - |
| 06/04 | 1,572 | 1,572 | 1,572 | 1,572 | +0.45% | 1,120 | - | +2.75% | - | - |
| 06/03 | 1,580 | 1,580 | 1,565 | 1,565 | +0.9% | 60 | - | +2.49% | - | - |
| 06/02 | 1,535 | 1,556 | 1,535 | 1,551 | +1.51% | 220 | - | +1.57% | - | - |
| 05/30 | 1,528 | 1,528 | 1,528 | 1,528 | -0.13% | 100 | - | -0.13% | - | - |
| 05/26 | 1,530 | 1,530 | 1,530 | 1,530 | +2% | 100 | - | -0.13% | - | - |
| 05/23 | 1,500 | 1,500 | 1,500 | 1,500 | +1.42% | 100 | - | -2.09% | - | - |
| 05/20 | 1,479 | 1,479 | 1,479 | 1,479 | -0.67% | 10 | - | -3.59% | - | - |
| 05/16 | 1,489 | 1,489 | 1,489 | 1,489 | -0.53% | 2,000 | - | -3.12% | - | - |
| 05/15 | 1,505 | 1,505 | 1,496 | 1,497 | -0.2% | 600 | - | -2.86% | - | - |
| 05/09 | 1,500 | 1,500 | 1,500 | 1,500 | +0.13% | 1,000 | - | -2.79% | - | - |
| 05/07 | 1,512 | 1,512 | 1,498 | 1,498 | -2.6% | 50 | - | -3.04% | - | - |
| 05/02 | 1,538 | 1,538 | 1,538 | 1,538 | -0.45% | 50 | - | -0.58% | - | - |
| 04/21 | 1,545 | 1,545 | 1,545 | 1,545 | -0.26% | 10 | - | -0.19% | - | - |
| 04/18 | 1,549 | 1,549 | 1,549 | 1,549 | +2.24% | 10 | - | +0.13% | - | - |
| 04/10 | 1,515 | 1,515 | 1,515 | 1,515 | +0.26% | 100 | - | -2.01% | - | - |
| 04/09 | 1,519 | 1,519 | 1,511 | 1,511 | -4.06% | 310 | - | -2.33% | - | - |
| 04/07 | 1,566 | 1,589 | 1,566 | 1,575 | -1.93% | 4,150 | - | +1.81% | - | - |
| 04/03 | 1,602 | 1,606 | 1,602 | 1,606 | +0.12% | 40 | - | +3.88% | - | - |
| 04/02 | 1,612 | 1,615 | 1,604 | 1,604 | +2.56% | 170 | - | +3.95% | - | - |
| 03/31 | 1,564 | 1,564 | 1,564 | 1,564 | +1.03% | 280 | - | +1.69% | - | - |
| 03/28 | 1,548 | 1,548 | 1,548 | 1,548 | +2.25% | 100 | - | +0.91% | - | - |
| 03/24 | 1,514 | 1,514 | 1,514 | 1,514 | +2.3% | 100 | - | -1.11% | - | - |
| 03/20 | 1,480 | 1,480 | 1,480 | 1,480 | -0.8% | 440 | - | -3.14% | - | - |
| 03/19 | 1,492 | 1,492 | 1,492 | 1,492 | -0.86% | 200 | - | -2.42% | - | - |
| 03/18 | 1,525 | 1,525 | 1,505 | 1,505 | +1.48% | 60 | - | -1.7% | - | - |
| 03/17 | 1,503 | 1,503 | 1,483 | 1,483 | -6.32% | 460 | - | -3.26% | - | - |
| 03/11 | 1,591 | 1,591 | 1,583 | 1,583 | -1.62% | 460 | - | +3.13% | - | - |
| 03/10 | 1,609 | 1,609 | 1,609 | 1,609 | +1.9% | 450 | - | +4.96% | - | - |
| 03/05 | 1,580 | 1,596 | 1,579 | 1,579 | +2.33% | 690 | - | +3.07% | - | - |
| 03/04 | 1,543 | 1,543 | 1,543 | 1,543 | +0.59% | 50 | - | +0.59% | - | - |
| 03/03 | 1,547 | 1,547 | 1,534 | 1,534 | -1.86% | 900 | - | -0.26% | - | - |
| 02/28 | 1,563 | 1,563 | 1,563 | 1,563 | -1.08% | 20 | - | +1.43% | - | - |
| 02/26 | 1,568 | 1,580 | 1,568 | 1,580 | +1.09% | 160 | - | +2.4% | - | - |
| 02/24 | 1,563 | 1,563 | 1,563 | 1,563 | +0.71% | 40 | - | +1.17% | - | - |
| 02/21 | 1,542 | 1,552 | 1,542 | 1,552 | +1.24% | 70 | - | +0.26% | - | - |
| 02/20 | 1,533 | 1,533 | 1,533 | 1,533 | -2.04% | 50 | - | -1.16% | - | - |
| 02/19 | 1,565 | 1,565 | 1,565 | 1,565 | +2.02% | 150 | - | +0.77% | - | - |
| 02/18 | 1,534 | 1,534 | 1,534 | 1,534 | +1.72% | 10 | - | -1.35% | - | - |
| 02/17 | 1,516 | 1,516 | 1,508 | 1,508 | -1.76% | 110 | - | -3.21% | - | - |
| 02/14 | 1,535 | 1,535 | 1,535 | 1,535 | +0.33% | 210 | - | -1.79% | - | - |
| 02/13 | 1,530 | 1,530 | 1,530 | 1,530 | -0.58% | 210 | - | -2.24% | - | - |
| 02/12 | 1,539 | 1,539 | 1,539 | 1,539 | +0.85% | 20 | - | -1.79% | - | - |
| 02/10 | 1,526 | 1,526 | 1,526 | 1,526 | +2.48% | 110 | - | -2.74% | - | - |
| 02/07 | 1,500 | 1,500 | 1,489 | 1,489 | +1.29% | 3,060 | - | -5.22% | - | - |
| 02/06 | 1,488 | 1,488 | 1,470 | 1,470 | 0% | 550 | - | -6.61% | - | - |
| 02/05 | 1,462 | 1,484 | 1,459 | 1,470 | +2.65% | 830 | - | -6.79% | - | - |
| 02/04 | 1,479 | 1,479 | 1,432 | 1,432 | -5.73% | 1,650 | - | -9.42% | - | - |
| 01/31 | 1,515 | 1,519 | 1,508 | 1,519 | 0% | 3,110 | - | -4.22% | - | - |
| 01/30 | 1,528 | 1,528 | 1,519 | 1,519 | -2.69% | 690 | - | -4.22% | - | - |
| 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% | - | - |
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。
