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
2016/04/06～2016/12/22
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2016 | ||||||||||
| 12/22 | 1,936 | 1,940 | 1,936 | 1,940 | -0.21% | 160 | - | +3.25% | - | - |
| 12/21 | 1,944 | 1,944 | 1,944 | 1,944 | -0.46% | 500 | - | +3.9% | - | - |
| 12/20 | 1,953 | 1,953 | 1,953 | 1,953 | -0.31% | 250 | - | +4.83% | - | - |
| 12/16 | 1,958 | 1,997 | 1,958 | 1,959 | -1.95% | 160 | - | +5.61% | - | - |
| 12/15 | 1,945 | 2,070 | 1,945 | 1,998 | +2.88% | 2,470 | - | +8.12% | - | - |
| 12/14 | 1,930 | 1,942 | 1,930 | 1,942 | +1.15% | 530 | - | +5.66% | - | - |
| 12/12 | 1,939 | 1,939 | 1,920 | 1,920 | +0.37% | 310 | - | +4.86% | - | - |
| 12/09 | 1,913 | 1,913 | 1,913 | 1,913 | -0.88% | 50 | - | +4.88% | - | - |
| 12/08 | 1,930 | 1,930 | 1,930 | 1,930 | +0.52% | 50 | - | +6.16% | - | - |
| 12/07 | 1,911 | 1,920 | 1,911 | 1,920 | +2.62% | 60 | - | +6.02% | - | - |
| 12/06 | 1,871 | 1,871 | 1,871 | 1,871 | +1.08% | 100 | - | +3.77% | - | - |
| 12/05 | 1,858 | 1,858 | 1,851 | 1,851 | -0.8% | 60 | - | +2.89% | - | - |
| 12/02 | 1,914 | 1,922 | 1,866 | 1,866 | -2.05% | 210 | - | +3.96% | - | - |
| 12/01 | 1,888 | 1,905 | 1,888 | 1,905 | +2.09% | 360 | - | +6.37% | - | - |
| 11/30 | 1,875 | 1,875 | 1,866 | 1,866 | -0.43% | 30 | - | +4.6% | - | - |
| 11/25 | 1,859 | 1,874 | 1,859 | 1,874 | +1.02% | 80 | - | +5.46% | - | - |
| 11/24 | 1,852 | 1,855 | 1,852 | 1,855 | +0.82% | 40 | - | +4.74% | - | - |
| 11/22 | 1,850 | 1,850 | 1,840 | 1,840 | +0.22% | 20 | - | +4.31% | - | - |
| 11/21 | 1,840 | 1,840 | 1,836 | 1,836 | -0.22% | 2,770 | - | +4.5% | - | - |
| 11/18 | 1,825 | 1,840 | 1,825 | 1,840 | +1.66% | 300 | - | +5.08% | - | - |
| 11/17 | 1,804 | 1,810 | 1,804 | 1,810 | +0.67% | 160 | - | +3.84% | - | - |
| 11/16 | 1,802 | 1,802 | 1,798 | 1,798 | +0.22% | 240 | - | +3.57% | - | - |
| 11/15 | 1,794 | 1,794 | 1,794 | 1,794 | +0.39% | 50 | - | +3.7% | - | - |
| 11/14 | 1,791 | 1,791 | 1,787 | 1,787 | +2.06% | 300 | - | +3.59% | - | - |
| 11/11 | 1,764 | 1,781 | 1,748 | 1,751 | -0.57% | 610 | - | +1.74% | - | - |
| 11/09 | 1,753 | 1,761 | 1,753 | 1,761 | +1.27% | 50 | - | +2.44% | - | - |
| 11/08 | 1,739 | 1,739 | 1,739 | 1,739 | 0% | 100 | - | +1.34% | - | - |
| 11/04 | 1,739 | 1,739 | 1,739 | 1,739 | -2.41% | 60 | - | +1.64% | - | - |
| 11/02 | 1,782 | 1,782 | 1,782 | 1,782 | +1.08% | 170 | - | +4.39% | - | - |
| 11/01 | 1,763 | 1,763 | 1,763 | 1,763 | -0.17% | 100 | - | +3.71% | - | - |
| 10/28 | 1,752 | 1,766 | 1,752 | 1,766 | +1.32% | 4,680 | - | +4.31% | - | - |
| 10/27 | 1,743 | 1,743 | 1,743 | 1,743 | -0.68% | 200 | - | +3.44% | - | - |
| 10/26 | 1,755 | 1,755 | 1,755 | 1,755 | +0.06% | 900 | - | +4.46% | - | - |
| 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% | - | - |
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。
