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
2016/01/27～2016/10/25
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 | ||||||||||
| 10/25 | 1,754 | 1,754 | 1,754 | 1,754 | +0.86% | 50 | - | +4.78% | - | - |
| 10/24 | 1,739 | 1,739 | 1,739 | 1,739 | -0.8% | 50 | - | +4.26% | - | - |
| 10/21 | 1,770 | 1,770 | 1,753 | 1,753 | -0.17% | 110 | - | +5.41% | - | - |
| 10/18 | 1,756 | 1,756 | 1,756 | 1,756 | -0.11% | 100 | - | +5.97% | - | - |
| 10/11 | 1,758 | 1,758 | 1,758 | 1,758 | +1.27% | 10 | - | +6.42% | - | - |
| 10/06 | 1,736 | 1,736 | 1,736 | 1,736 | +2.06% | 10 | - | +5.4% | - | - |
| 10/05 | 1,701 | 1,701 | 1,701 | 1,701 | -0.76% | 50 | - | +3.53% | - | - |
| 10/04 | 1,704 | 1,714 | 1,704 | 1,714 | +1.12% | 330 | - | +4.45% | - | - |
| 09/29 | 1,689 | 1,695 | 1,689 | 1,695 | +1.99% | 500 | - | +3.48% | - | - |
| 09/28 | 1,662 | 1,662 | 1,662 | 1,662 | -0.6% | 10 | - | +1.65% | - | - |
| 09/23 | 1,672 | 1,672 | 1,672 | 1,672 | +1.83% | 500 | - | +2.39% | - | - |
| 09/21 | 1,642 | 1,642 | 1,642 | 1,642 | 0% | 150 | - | +0.86% | - | - |
| 09/13 | 1,642 | 1,642 | 1,642 | 1,642 | -0.18% | 100 | - | +1.23% | - | - |
| 09/12 | 1,646 | 1,647 | 1,645 | 1,645 | -1.61% | 300 | - | +1.67% | - | - |
| 09/07 | 1,672 | 1,672 | 1,672 | 1,672 | -1.3% | 100 | - | +3.59% | - | - |
| 09/05 | 1,695 | 1,695 | 1,694 | 1,694 | -0.24% | 20 | - | +5.28% | - | - |
| 09/02 | 1,709 | 1,709 | 1,698 | 1,698 | +1.13% | 60 | - | +5.93% | - | - |
| 08/31 | 1,673 | 1,679 | 1,673 | 1,679 | +3.9% | 30 | - | +5.2% | - | - |
| 08/18 | 1,623 | 1,624 | 1,616 | 1,616 | -1.7% | 90 | - | +1.7% | - | - |
| 08/16 | 1,644 | 1,644 | 1,644 | 1,644 | +2.11% | 50 | - | +3.46% | - | - |
| 08/08 | 1,610 | 1,610 | 1,610 | 1,610 | +1.26% | 100 | - | +1.58% | - | - |
| 08/04 | 1,590 | 1,590 | 1,590 | 1,590 | +2.58% | 150 | - | +0.38% | - | - |
| 08/03 | 1,580 | 1,580 | 1,550 | 1,550 | -4.44% | 20 | - | -2.08% | - | - |
| 08/02 | 1,622 | 1,622 | 1,622 | 1,622 | +1.38% | 30 | - | +2.21% | - | - |
| 08/01 | 1,620 | 1,620 | 1,600 | 1,600 | 0% | 20 | - | +0.82% | - | - |
| 07/29 | 1,607 | 1,607 | 1,600 | 1,600 | -1.17% | 810 | - | +0.63% | - | - |
| 07/27 | 1,619 | 1,619 | 1,619 | 1,619 | 0% | 10 | - | +1.63% | - | - |
| 07/26 | 1,619 | 1,619 | 1,619 | 1,619 | -0.55% | 10 | - | +1.63% | - | - |
| 07/25 | 1,632 | 1,632 | 1,628 | 1,628 | +0.31% | 200 | - | +2.2% | - | - |
| 07/22 | 1,623 | 1,623 | 1,623 | 1,623 | -1.58% | 10 | - | +2.08% | - | - |
| 07/21 | 1,650 | 1,650 | 1,648 | 1,649 | +0.49% | 150 | - | +3.91% | - | - |
| 07/20 | 1,641 | 1,641 | 1,641 | 1,641 | +0.67% | 10 | - | +3.66% | - | - |
| 07/19 | 1,630 | 1,630 | 1,630 | 1,630 | +0.31% | 10 | - | +2.9% | - | - |
| 07/15 | 1,625 | 1,625 | 1,625 | 1,625 | +0.43% | 10 | - | +2.39% | - | - |
| 07/12 | 1,587 | 1,618 | 1,587 | 1,618 | +5.2% | 120 | - | +1.83% | - | - |
| 07/11 | 1,515 | 1,538 | 1,515 | 1,538 | +3.01% | 40 | - | -3.45% | - | - |
| 07/08 | 1,493 | 1,493 | 1,493 | 1,493 | -2.93% | 20 | - | -6.51% | - | - |
| 07/05 | 1,538 | 1,538 | 1,538 | 1,538 | -1.6% | 20 | - | -4% | - | - |
| 07/04 | 1,567 | 1,567 | 1,555 | 1,563 | +1.23% | 60 | - | -2.74% | - | - |
| 06/30 | 1,585 | 1,585 | 1,544 | 1,544 | -0.06% | 160 | - | -4.04% | - | - |
| 06/29 | 1,545 | 1,545 | 1,545 | 1,545 | +2.39% | 10 | - | -4.04% | - | - |
| 06/27 | 1,530 | 1,530 | 1,497 | 1,509 | -0.13% | 210 | - | -6.22% | - | - |
| 06/24 | 1,670 | 1,670 | 1,511 | 1,511 | -6.21% | 140 | - | -6.09% | - | - |
| 06/20 | 1,566 | 1,611 | 1,566 | 1,611 | +3.8% | 20 | - | +0.12% | - | - |
| 06/16 | 1,592 | 1,592 | 1,552 | 1,552 | -1.9% | 40 | - | -3.48% | - | - |
| 06/15 | 1,582 | 1,582 | 1,582 | 1,582 | +1.28% | 20 | - | -1.8% | - | - |
| 06/14 | 1,563 | 1,563 | 1,561 | 1,562 | -4.87% | 1,320 | - | -3.16% | - | - |
| 06/08 | 1,630 | 1,647 | 1,630 | 1,642 | +1.17% | 210 | - | +1.61% | - | - |
| 06/03 | 1,631 | 1,631 | 1,623 | 1,623 | -3.28% | 320 | - | +0.5% | - | - |
| 06/02 | 1,684 | 1,684 | 1,678 | 1,678 | 0% | 40 | - | +3.84% | - | - |
| 05/31 | 1,678 | 1,678 | 1,678 | 1,678 | +3.39% | 80 | - | +3.9% | - | - |
| 05/25 | 1,622 | 1,623 | 1,622 | 1,623 | +0.5% | 50 | - | +0.62% | - | - |
| 05/18 | 1,617 | 1,617 | 1,615 | 1,615 | +3.26% | 20 | - | +0.19% | - | - |
| 05/10 | 1,564 | 1,564 | 1,564 | 1,564 | +1.49% | 20 | - | -3.04% | - | - |
| 05/09 | 1,541 | 1,541 | 1,541 | 1,541 | 0% | 30 | - | -4.64% | - | - |
| 05/06 | 1,624 | 1,624 | 1,541 | 1,541 | -7.39% | 80 | - | -4.76% | - | - |
| 05/02 | 1,664 | 1,664 | 1,664 | 1,664 | -2.35% | 10 | - | +2.72% | - | - |
| 04/25 | 1,704 | 1,704 | 1,704 | 1,704 | +0.65% | 20 | - | +5.58% | - | - |
| 04/22 | 1,637 | 1,693 | 1,637 | 1,693 | -0.82% | 60 | - | +5.29% | - | - |
| 04/21 | 1,730 | 1,730 | 1,707 | 1,707 | +3.45% | 60 | - | +6.55% | - | - |
| 04/19 | 1,649 | 1,650 | 1,649 | 1,650 | +2.48% | 30 | - | +3.45% | - | - |
| 04/18 | 1,650 | 1,650 | 1,610 | 1,610 | -3.3% | 20 | - | +1.32% | - | - |
| 04/14 | 1,665 | 1,665 | 1,665 | 1,665 | +3.16% | 10 | - | +4.98% | - | - |
| 04/13 | 1,614 | 1,614 | 1,614 | 1,614 | +3% | 20 | - | +2.15% | - | - |
| 04/12 | 1,552 | 1,567 | 1,552 | 1,567 | +3.5% | 20 | - | -0.19% | - | - |
| 04/07 | 1,529 | 1,529 | 1,514 | 1,514 | -0.26% | 20 | - | -3.38% | - | - |
| 04/06 | 1,507 | 1,518 | 1,507 | 1,518 | 0% | 250 | - | -3% | - | - |
| 04/05 | 1,541 | 1,547 | 1,518 | 1,518 | -4.23% | 50 | - | -3.13% | - | - |
| 04/04 | 1,585 | 1,585 | 1,585 | 1,585 | -1.67% | 130 | - | +1.02% | - | - |
| 03/24 | 1,612 | 1,612 | 1,612 | 1,612 | -1.59% | 10 | - | +2.74% | - | - |
| 03/23 | 1,638 | 1,638 | 1,638 | 1,638 | -0.43% | 10 | - | +4.46% | - | - |
| 03/22 | 1,619 | 1,645 | 1,619 | 1,645 | +1.61% | 20 | - | +4.71% | - | - |
| 03/18 | 1,640 | 1,640 | 1,619 | 1,619 | -1.7% | 20 | - | +2.99% | - | - |
| 03/15 | 1,647 | 1,647 | 1,647 | 1,647 | -0.3% | 10 | - | +4.77% | - | - |
| 03/14 | 1,645 | 1,652 | 1,645 | 1,652 | +2.23% | 110 | - | +5.16% | - | - |
| 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% | - | - |
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。
