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
2015/08/27～2016/03/10
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | ||||||||||
| 03/10 | 1,616 | 1,616 | 1,616 | 1,616 | +0.56% | 100 | - | +2.86% | - | - |
| 03/08 | 1,607 | 1,607 | 1,607 | 1,607 | -2.07% | 120 | - | +2.29% | - | - |
| 03/07 | 1,622 | 1,641 | 1,622 | 1,641 | +0.92% | 200 | - | +4.32% | - | - |
| 03/04 | 1,638 | 1,638 | 1,626 | 1,626 | +1.31% | 50 | - | +3.37% | - | - |
| 03/03 | 1,586 | 1,605 | 1,586 | 1,605 | +0.94% | 50 | - | +1.9% | - | - |
| 03/02 | 1,599 | 1,599 | 1,590 | 1,590 | +4.95% | 50 | - | +0.82% | - | - |
| 03/01 | 1,515 | 1,515 | 1,515 | 1,515 | -2.26% | 10 | - | -4.05% | - | - |
| 02/29 | 1,550 | 1,550 | 1,550 | 1,550 | +0.06% | 20 | - | -2.21% | - | - |
| 02/26 | 1,543 | 1,583 | 1,543 | 1,549 | +1.97% | 390 | - | -2.52% | - | - |
| 02/25 | 1,497 | 1,519 | 1,497 | 1,519 | +1% | 20 | - | -4.76% | - | - |
| 02/24 | 1,493 | 1,504 | 1,489 | 1,504 | -2.4% | 310 | - | -6.12% | - | - |
| 02/18 | 1,587 | 1,587 | 1,541 | 1,541 | +2.87% | 210 | - | -4.29% | - | - |
| 02/16 | 1,504 | 1,504 | 1,498 | 1,498 | +8.71% | 30 | - | -7.36% | - | - |
| 02/12 | 1,427 | 1,427 | 1,378 | 1,378 | -7.14% | 150 | - | -15.46% | - | - |
| 02/10 | 1,484 | 1,484 | 1,484 | 1,484 | +0.61% | 10 | - | -9.95% | - | - |
| 02/09 | 1,527 | 1,527 | 1,475 | 1,475 | -5.39% | 60 | - | -11.36% | - | - |
| 02/08 | 1,555 | 1,559 | 1,539 | 1,559 | -0.06% | 50 | - | -7.09% | - | - |
| 02/05 | 1,560 | 1,560 | 1,560 | 1,560 | -2.01% | 10 | - | -7.64% | - | - |
| 02/04 | 1,592 | 1,592 | 1,592 | 1,592 | -0.56% | 10 | - | -6.41% | - | - |
| 02/03 | 1,680 | 1,680 | 1,601 | 1,601 | -5.6% | 570 | - | -6.59% | - | - |
| 02/02 | 1,696 | 1,696 | 1,696 | 1,696 | +0.71% | 30 | - | -1.74% | - | - |
| 02/01 | 1,686 | 1,686 | 1,680 | 1,684 | +4.66% | 180 | - | -2.88% | - | - |
| 01/29 | 1,556 | 1,609 | 1,555 | 1,609 | -0.86% | 130 | - | -7.74% | - | - |
| 01/28 | 1,636 | 1,636 | 1,623 | 1,623 | -1.1% | 60 | - | -7.73% | - | - |
| 01/27 | 1,641 | 1,641 | 1,641 | 1,641 | +1.36% | 50 | - | -7.45% | - | - |
| 01/26 | 1,645 | 1,645 | 1,619 | 1,619 | -3.29% | 120 | - | -9.4% | - | - |
| 01/25 | 1,710 | 1,710 | 1,674 | 1,674 | +1.76% | 20 | - | -7.1% | - | - |
| 01/22 | 1,707 | 1,707 | 1,645 | 1,645 | -0.54% | 930 | - | -9.27% | - | - |
| 01/20 | 1,654 | 1,654 | 1,654 | 1,654 | -0.24% | 10 | - | -9.47% | - | - |
| 01/19 | 1,649 | 1,689 | 1,635 | 1,658 | +0.91% | 3,590 | - | -9.89% | - | - |
| 01/18 | 1,643 | 1,643 | 1,643 | 1,643 | -0.84% | 10 | - | -11.33% | - | - |
| 01/15 | 1,661 | 1,684 | 1,657 | 1,657 | -0.12% | 90 | - | -11.2% | - | - |
| 01/14 | 1,615 | 1,699 | 1,615 | 1,659 | -2.12% | 280 | - | -11.71% | - | - |
| 01/13 | 1,695 | 1,695 | 1,695 | 1,695 | 0% | 10 | - | -10.32% | - | - |
| 01/12 | 1,695 | 1,695 | 1,695 | 1,695 | -1.05% | 20 | - | -10.84% | - | - |
| 01/08 | 1,713 | 1,713 | 1,713 | 1,713 | -0.7% | 50 | - | -10.45% | - | - |
| 01/07 | 1,780 | 1,780 | 1,725 | 1,725 | -5.22% | 210 | - | -10.34% | - | - |
| 01/06 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 20 | - | -5.8% | - | - |
| 01/05 | 1,841 | 1,841 | 1,820 | 1,820 | -3.04% | 800 | - | -6.04% | - | - |
| 2015 | ||||||||||
| 12/29 | 1,841 | 1,877 | 1,841 | 1,877 | +2.34% | 510 | - | -3.3% | - | - |
| 12/24 | 1,850 | 1,850 | 1,834 | 1,834 | +0.27% | 2,100 | - | -5.56% | - | - |
| 12/22 | 1,829 | 1,829 | 1,829 | 1,829 | -1.4% | 20 | - | -5.96% | - | - |
| 12/21 | 1,834 | 1,855 | 1,826 | 1,855 | -3.08% | 230 | - | -4.73% | - | - |
| 12/18 | 1,913 | 1,914 | 1,913 | 1,914 | +0.05% | 20 | - | -1.9% | - | - |
| 12/17 | 1,912 | 1,913 | 1,912 | 1,913 | +1.32% | 20 | - | -1.9% | - | - |
| 12/16 | 1,906 | 1,906 | 1,888 | 1,888 | -2.53% | 60 | - | -3.03% | - | - |
| 12/10 | 1,937 | 1,937 | 1,937 | 1,937 | -2.02% | 10 | - | -0.46% | - | - |
| 12/07 | 1,957 | 1,977 | 1,957 | 1,977 | +0.15% | 990 | - | +1.85% | - | - |
| 12/04 | 1,989 | 1,989 | 1,974 | 1,974 | -1.2% | 20 | - | +2.12% | - | - |
| 12/02 | 1,998 | 1,998 | 1,998 | 1,998 | +0.3% | 20 | - | +3.63% | - | - |
| 12/01 | 1,985 | 1,992 | 1,985 | 1,992 | +1.58% | 200 | - | +3.64% | - | - |
| 11/30 | 1,961 | 1,961 | 1,961 | 1,961 | -1.31% | 10 | - | +2.4% | - | - |
| 11/27 | 1,987 | 1,987 | 1,987 | 1,987 | +0.51% | 30 | - | +4.14% | - | - |
| 11/20 | 1,962 | 1,977 | 1,962 | 1,977 | -0.2% | 360 | - | +4.05% | - | - |
| 11/19 | 1,981 | 1,981 | 1,981 | 1,981 | 0% | 10 | - | +4.76% | - | - |
| 11/18 | 1,981 | 1,981 | 1,968 | 1,981 | +0.81% | 40 | - | +5.32% | - | - |
| 11/17 | 1,965 | 1,965 | 1,965 | 1,965 | +1.03% | 100 | - | +5.14% | - | - |
| 11/16 | 1,896 | 1,945 | 1,896 | 1,945 | -1.57% | 70 | - | +4.74% | - | - |
| 11/11 | 1,976 | 1,976 | 1,976 | 1,976 | -0.1% | 30 | - | +6.87% | - | - |
| 11/10 | 1,990 | 1,990 | 1,978 | 1,978 | -0.55% | 70 | - | +7.62% | - | - |
| 11/09 | 1,972 | 1,989 | 1,972 | 1,989 | +2.42% | 160 | - | +8.75% | - | - |
| 11/06 | 1,942 | 1,942 | 1,942 | 1,942 | +0.62% | 10 | - | +6.47% | - | - |
| 11/05 | 1,930 | 1,930 | 1,930 | 1,930 | +0.42% | 10 | - | +6.04% | - | - |
| 11/04 | 1,917 | 1,922 | 1,917 | 1,922 | +0.26% | 120 | - | +5.95% | - | - |
| 10/29 | 1,890 | 1,917 | 1,890 | 1,917 | +1.54% | 110 | - | +5.97% | - | - |
| 10/28 | 1,883 | 1,904 | 1,883 | 1,888 | -0.63% | 270 | - | +4.71% | - | - |
| 10/27 | 1,942 | 1,942 | 1,900 | 1,900 | -1.66% | 110 | - | +5.5% | - | - |
| 10/26 | 1,947 | 1,947 | 1,932 | 1,932 | +1.68% | 320 | - | +7.69% | - | - |
| 10/23 | 1,875 | 1,900 | 1,875 | 1,900 | +2.81% | 1,030 | - | +6.38% | - | - |
| 10/22 | 1,869 | 1,869 | 1,848 | 1,848 | -0.48% | 130 | - | +3.82% | - | - |
| 10/21 | 1,799 | 1,857 | 1,799 | 1,857 | +3.17% | 520 | - | +4.38% | - | - |
| 10/20 | 1,817 | 1,817 | 1,800 | 1,800 | +0.39% | 410 | - | +1.41% | - | - |
| 10/14 | 1,810 | 1,810 | 1,793 | 1,793 | -2.5% | 120 | - | +1.01% | - | - |
| 10/13 | 1,839 | 1,839 | 1,839 | 1,839 | -0.11% | 40 | - | +3.49% | - | - |
| 10/09 | 1,830 | 1,857 | 1,830 | 1,841 | +1.04% | 200 | - | +3.49% | - | - |
| 10/08 | 1,822 | 1,822 | 1,822 | 1,822 | +1.62% | 400 | - | +2.47% | - | - |
| 10/06 | 1,793 | 1,793 | 1,793 | 1,793 | +1.01% | 20 | - | +0.96% | - | - |
| 10/05 | 1,740 | 1,775 | 1,740 | 1,775 | +1.49% | 30 | - | -0.11% | - | - |
| 10/02 | 1,749 | 1,749 | 1,749 | 1,749 | +0.58% | 30 | - | -1.63% | - | - |
| 10/01 | 1,739 | 1,739 | 1,739 | 1,739 | +2.84% | 200 | - | -2.41% | - | - |
| 09/30 | 1,691 | 1,691 | 1,691 | 1,691 | +1.56% | 20 | - | -5.58% | - | - |
| 09/29 | 1,704 | 1,704 | 1,665 | 1,665 | -3.7% | 250 | - | -7.6% | - | - |
| 09/28 | 1,729 | 1,729 | 1,729 | 1,729 | +1.05% | 100 | - | -4.74% | - | - |
| 09/25 | 1,711 | 1,711 | 1,711 | 1,711 | -2.62% | 10 | - | -6.3% | - | - |
| 09/24 | 1,802 | 1,802 | 1,757 | 1,757 | -5.28% | 130 | - | -4.35% | - | - |
| 09/18 | 1,855 | 1,855 | 1,855 | 1,855 | +0.76% | 10 | - | +0.43% | - | - |
| 09/17 | 1,841 | 1,841 | 1,841 | 1,841 | +2.45% | 70 | - | -0.7% | - | - |
| 09/16 | 1,810 | 1,810 | 1,797 | 1,797 | +0.56% | 60 | - | -3.44% | - | - |
| 09/15 | 1,800 | 1,800 | 1,787 | 1,787 | +0.51% | 30 | - | -4.44% | - | - |
| 09/10 | 1,786 | 1,786 | 1,771 | 1,778 | -2.04% | 140 | - | -5.32% | - | - |
| 09/09 | 1,814 | 1,815 | 1,789 | 1,815 | +5.16% | 950 | - | -3.82% | - | - |
| 09/08 | 1,740 | 1,740 | 1,726 | 1,726 | -1.26% | 20 | - | -8.92% | - | - |
| 09/07 | 1,756 | 1,756 | 1,748 | 1,748 | -0.17% | 130 | - | -8.29% | - | - |
| 09/04 | 1,785 | 1,785 | 1,751 | 1,751 | -2.94% | 150 | - | -8.71% | - | - |
| 09/03 | 1,767 | 1,804 | 1,767 | 1,804 | +2.15% | 20 | - | -6.53% | - | - |
| 09/02 | 1,801 | 1,801 | 1,766 | 1,766 | -1.67% | 1,260 | - | -9.02% | - | - |
| 09/01 | 1,818 | 1,818 | 1,796 | 1,796 | -3.44% | 30 | - | -8.13% | - | - |
| 08/31 | 1,891 | 1,891 | 1,860 | 1,860 | -0.59% | 50 | - | -5.54% | - | - |
| 08/28 | 1,870 | 1,871 | 1,870 | 1,871 | +2.24% | 120 | - | -5.41% | - | - |
| 08/27 | 1,820 | 1,844 | 1,820 | 1,830 | +4.21% | 810 | - | -7.9% | - | - |
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。
