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
2014/06/30～2015/01/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2015 | ||||||||||
| 01/22 | 1,864 | 1,864 | 1,864 | 1,864 | +0.27% | 10 | - | -1.84% | - | - |
| 01/21 | 1,859 | 1,859 | 1,859 | 1,859 | -0.11% | 10 | - | -2.41% | - | - |
| 01/20 | 1,861 | 1,861 | 1,861 | 1,861 | 0% | 210 | - | -2.57% | - | - |
| 01/19 | 1,860 | 1,861 | 1,860 | 1,861 | +2.25% | 20 | - | -2.82% | - | - |
| 01/16 | 1,832 | 1,832 | 1,819 | 1,820 | -1.36% | 420 | - | -5.16% | - | - |
| 01/15 | 1,823 | 1,845 | 1,823 | 1,845 | +0.71% | 470 | - | -4.16% | - | - |
| 01/14 | 1,853 | 1,866 | 1,831 | 1,832 | -0.54% | 317,380 | - | -4.98% | - | - |
| 01/13 | 1,857 | 1,857 | 1,842 | 1,842 | -1.97% | 30 | - | -4.61% | - | - |
| 01/09 | 1,879 | 1,879 | 1,879 | 1,879 | -0.32% | 20 | - | -2.84% | - | - |
| 01/08 | 1,890 | 1,890 | 1,885 | 1,885 | +1.89% | 270 | - | -2.58% | - | - |
| 01/07 | 1,832 | 1,850 | 1,832 | 1,850 | -1.33% | 20 | - | -4.44% | - | - |
| 01/06 | 1,875 | 1,875 | 1,875 | 1,875 | -1.32% | 40 | - | -3.25% | - | - |
| 01/05 | 1,916 | 1,916 | 1,897 | 1,900 | -2.31% | 77,140 | - | -1.96% | - | - |
| 2014 | ||||||||||
| 12/30 | 1,945 | 1,945 | 1,945 | 1,945 | -0.87% | 1,480 | - | +0.52% | - | - |
| 12/29 | 1,968 | 1,968 | 1,962 | 1,962 | +0.15% | 70 | - | +1.55% | - | - |
| 12/26 | 1,959 | 1,959 | 1,959 | 1,959 | +0.46% | 10 | - | +1.66% | - | - |
| 12/24 | 1,950 | 1,950 | 1,950 | 1,950 | +1.04% | 300 | - | +1.4% | - | - |
| 12/22 | 1,933 | 1,933 | 1,930 | 1,930 | +0.42% | 120 | - | +0.57% | - | - |
| 12/19 | 1,925 | 1,925 | 1,922 | 1,922 | +0.1% | 60 | - | +0.37% | - | - |
| 12/18 | 1,920 | 1,920 | 1,920 | 1,920 | -0.88% | 10 | - | +0.47% | - | - |
| 12/12 | 1,917 | 1,937 | 1,917 | 1,937 | +2.87% | 140 | - | +1.52% | - | - |
| 12/11 | 1,878 | 1,884 | 1,878 | 1,883 | -2.03% | 3,950 | - | -1.15% | - | - |
| 12/10 | 1,950 | 1,950 | 1,922 | 1,922 | -2.78% | 250 | - | +1.26% | - | - |
| 12/09 | 1,980 | 1,980 | 1,977 | 1,977 | -1.3% | 1,050 | - | +4.66% | - | - |
| 12/08 | 2,018 | 2,018 | 2,003 | 2,003 | +0.15% | 580 | - | +6.71% | - | - |
| 12/05 | 1,998 | 2,006 | 1,998 | 2,000 | +0.35% | 1,140 | - | +7.41% | - | - |
| 12/04 | 1,986 | 1,995 | 1,986 | 1,993 | +0.3% | 450 | - | +7.85% | - | - |
| 12/03 | 1,980 | 1,997 | 1,980 | 1,987 | +1.48% | 810 | - | +8.34% | - | - |
| 12/02 | 1,958 | 1,958 | 1,958 | 1,958 | -0.05% | 940 | - | +7.7% | - | - |
| 12/01 | 1,944 | 1,961 | 1,944 | 1,959 | +1.77% | 2,400 | - | +8.47% | - | - |
| 11/28 | 1,919 | 1,925 | 1,919 | 1,925 | +0.52% | 500 | - | +7.24% | - | - |
| 11/27 | 1,914 | 1,915 | 1,914 | 1,915 | +0.05% | 1,800 | - | +7.1% | - | - |
| 11/26 | 1,914 | 1,914 | 1,914 | 1,914 | +0.05% | 410 | - | +7.53% | - | - |
| 11/25 | 1,910 | 1,920 | 1,910 | 1,913 | +0.68% | 1,320 | - | +7.84% | - | - |
| 11/20 | 1,900 | 1,900 | 1,900 | 1,900 | +0.48% | 200 | - | +7.41% | - | - |
| 11/19 | 1,882 | 1,891 | 1,882 | 1,891 | +0.96% | 510 | - | +7.14% | - | - |
| 11/18 | 1,868 | 1,873 | 1,864 | 1,873 | +2.24% | 650 | - | +6.36% | - | - |
| 11/17 | 1,867 | 1,867 | 1,832 | 1,832 | -1.82% | 1,480 | - | +4.33% | - | - |
| 11/14 | 1,877 | 1,877 | 1,866 | 1,866 | +0.76% | 1,550 | - | +6.39% | - | - |
| 11/13 | 1,843 | 1,852 | 1,843 | 1,852 | +0.54% | 910 | - | +5.83% | - | - |
| 11/12 | 1,862 | 1,867 | 1,842 | 1,842 | -0.38% | 43,120 | - | +5.5% | - | - |
| 11/11 | 1,844 | 1,850 | 1,844 | 1,849 | +0.76% | 3,200 | - | +6.14% | - | - |
| 11/07 | 1,835 | 1,835 | 1,835 | 1,835 | -0.33% | 10 | - | +5.64% | - | - |
| 11/06 | 1,842 | 1,845 | 1,841 | 1,841 | 0% | 860 | - | +6.23% | - | - |
| 11/05 | 1,829 | 1,841 | 1,828 | 1,841 | -0.22% | 460 | - | +6.54% | - | - |
| 11/04 | 1,855 | 1,859 | 1,839 | 1,845 | +7.27% | 10,000 | - | +7.21% | - | - |
| 10/31 | 1,720 | 1,720 | 1,720 | 1,720 | +1.42% | 100 | - | +0.29% | - | - |
| 10/30 | 1,696 | 1,696 | 1,696 | 1,696 | +1.8% | 200 | - | -0.99% | - | - |
| 10/27 | 1,674 | 1,674 | 1,666 | 1,666 | +1.52% | 600 | - | -2.74% | - | - |
| 10/23 | 1,641 | 1,641 | 1,641 | 1,641 | -0.06% | 100 | - | -4.2% | - | - |
| 10/22 | 1,642 | 1,642 | 1,642 | 1,642 | +0.18% | 100 | - | -4.26% | - | - |
| 10/20 | 1,617 | 1,639 | 1,617 | 1,639 | +3.41% | 360 | - | -4.49% | - | - |
| 10/17 | 1,585 | 1,585 | 1,585 | 1,585 | -4.75% | 250 | - | -7.63% | - | - |
| 10/10 | 1,664 | 1,664 | 1,664 | 1,664 | -1.54% | 160 | - | -3.2% | - | - |
| 10/09 | 1,721 | 1,721 | 1,690 | 1,690 | -3.98% | 1,040 | - | -1.63% | - | - |
| 10/06 | 1,760 | 1,760 | 1,760 | 1,760 | +2.8% | 30 | - | +2.56% | - | - |
| 10/03 | 1,712 | 1,712 | 1,712 | 1,712 | -2.28% | 20 | - | 0% | - | - |
| 10/02 | 1,762 | 1,762 | 1,742 | 1,752 | -2.77% | 540 | - | +2.4% | - | - |
| 09/26 | 1,795 | 1,802 | 1,795 | 1,802 | +0.67% | 900 | - | +5.5% | - | - |
| 09/25 | 1,782 | 1,790 | 1,782 | 1,790 | +0.67% | 700 | - | +5.11% | - | - |
| 09/24 | 1,770 | 1,778 | 1,770 | 1,778 | +0.4% | 90 | - | +4.65% | - | - |
| 09/22 | 1,775 | 1,775 | 1,771 | 1,771 | -0.39% | 500 | - | +4.48% | - | - |
| 09/19 | 1,762 | 1,778 | 1,762 | 1,778 | +1.31% | 510 | - | +5.21% | - | - |
| 09/18 | 1,755 | 1,755 | 1,755 | 1,755 | +0.4% | 10 | - | +4.15% | - | - |
| 09/17 | 1,781 | 1,781 | 1,748 | 1,748 | +0.4% | 72,160 | - | +3.99% | - | - |
| 09/11 | 1,749 | 1,750 | 1,741 | 1,741 | +0.35% | 1,190 | - | +3.94% | - | - |
| 09/10 | 1,719 | 1,735 | 1,719 | 1,735 | +0.12% | 2,010 | - | +3.83% | - | - |
| 09/03 | 1,722 | 1,733 | 1,722 | 1,733 | +1.05% | 1,060 | - | +3.96% | - | - |
| 09/02 | 1,683 | 1,715 | 1,683 | 1,715 | +2.14% | 2,470 | - | +3.19% | - | - |
| 08/27 | 1,679 | 1,679 | 1,679 | 1,679 | -0.06% | 200 | - | +1.21% | - | - |
| 08/26 | 1,680 | 1,680 | 1,680 | 1,680 | -0.12% | 40 | - | +1.33% | - | - |
| 08/25 | 1,680 | 1,683 | 1,680 | 1,682 | +0.18% | 1,630 | - | +1.51% | - | - |
| 08/21 | 1,679 | 1,679 | 1,679 | 1,679 | +0.3% | 90 | - | +1.39% | - | - |
| 08/20 | 1,674 | 1,674 | 1,674 | 1,674 | -0.3% | 10 | - | +1.15% | - | - |
| 08/19 | 1,680 | 1,680 | 1,679 | 1,679 | +0.66% | 20 | - | +1.51% | - | - |
| 08/18 | 1,658 | 1,668 | 1,658 | 1,668 | +0.79% | 210 | - | +0.97% | - | - |
| 08/15 | 1,655 | 1,655 | 1,655 | 1,655 | +0.3% | 800 | - | +0.3% | - | - |
| 08/14 | 1,650 | 1,650 | 1,650 | 1,650 | +0.55% | 50 | - | +0.06% | - | - |
| 08/11 | 1,641 | 1,641 | 1,641 | 1,641 | +0.06% | 150 | - | -0.42% | - | - |
| 08/06 | 1,640 | 1,640 | 1,640 | 1,640 | -1.91% | 390 | - | -0.49% | - | - |
| 08/05 | 1,672 | 1,672 | 1,672 | 1,672 | -0.48% | 10 | - | +1.46% | - | - |
| 08/04 | 1,680 | 1,680 | 1,680 | 1,680 | +0.66% | 40 | - | +2% | - | - |
| 08/01 | 1,669 | 1,669 | 1,669 | 1,669 | -1.48% | 30 | - | +1.46% | - | - |
| 07/31 | 1,694 | 1,694 | 1,694 | 1,694 | +0.65% | 400 | - | +3.1% | - | - |
| 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% | - | - |
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。
