IR情報
2013/05/09～2015/02/17
IR情報＆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 |
|---|
| 2015 |
| 02/17 | 17,020 | 17,020 | 17,020 | 17,020 | +0.83% | 1 | - | +13.48% |
| 02/13 | 16,880 | 16,880 | 16,880 | 16,880 | +9.54% | 1 | - | +13.34% |
| 01/26 | 15,410 | 15,410 | 15,410 | 15,410 | -1.6% | 1 | - | +4.18% |
| 01/20 | 18:15 ETFの収益分配のお知らせ |
| 01/20 | 15,660 | 15,660 | 15,660 | 15,660 | +2.09% | 2 | - | +6.14% |
| 01/16 | 15,340 | 15,340 | 15,340 | 15,340 | -1.16% | 3 | - | +4.35% |
| 01/14 | 18:00 ETFの収益分配金見込額のお知らせ |
| 01/14 | 15,520 | 15,520 | 15,520 | 15,520 | -0.89% | 2 | - | +5.89% |
| 01/07 | 15,630 | 15,670 | 15,620 | 15,660 | -2.43% | 18 | - | +7.35% |
| 2014 |
| 12/25 | 16,050 | 16,050 | 16,050 | 16,050 | +7.72% | 5 | - | +10.76% |
| 10/31 | 14,900 | 14,900 | 14,900 | 14,900 | +4.63% | 1 | - | +3.61% |
| 10/15 | 14,240 | 14,240 | 14,240 | 14,240 | +0.14% | 21 | - | -0.68% |
| 10/14 | 14,220 | 14,220 | 14,220 | 14,220 | -1.66% | 1 | - | -0.67% |
| 10/08 | 14,460 | 14,460 | 14,460 | 14,460 | -3.47% | 22 | - | +1.15% |
| 10/07 | 14,980 | 14,980 | 14,980 | 14,980 | +1.63% | 22 | - | +5.12% |
| 10/06 | 14,740 | 14,740 | 14,740 | 14,740 | +2.01% | 1 | - | +3.8% |
| 09/22 | 14,450 | 14,450 | 14,450 | 14,450 | +0.49% | 5 | - | +1.91% |
| 08/26 | 14,380 | 14,380 | 14,380 | 14,380 | -1.51% | 1 | - | +1.43% |
| 08/20 | 14,600 | 14,600 | 14,600 | 14,600 | +0.41% | 4 | - | +2.92% |
| 08/14 | 14,540 | 14,540 | 14,540 | 14,540 | -0.55% | 2 | - | +2.44% |
| 07/29 | 14,620 | 14,620 | 14,620 | 14,620 | +1.81% | 3 | - | +2.96% |
| 07/22 | 14:00 ETFの収益分配のお知らせ |
| 07/18 | 14,360 | 14,360 | 14,360 | 14,360 | -1.51% | 1 | - | +1.11% |
| 07/15 | 14,580 | 14,580 | 14,580 | 14,580 | +1.11% | 1 | - | +2.51% |
| 07/14 | 18:15 ETFの収益分配金見込額のお知らせ |
| 07/11 | 14,420 | 14,420 | 14,420 | 14,420 | -1.23% | 1 | - | +1.29% |
| 07/10 | 14,600 | 14,600 | 14,600 | 14,600 | -0.21% | 3 | - | +2.64% |
| 07/08 | 14,630 | 14,630 | 14,630 | 14,630 | -0.34% | 1 | - | +2.99% |
| 07/03 | 14,680 | 14,680 | 14,680 | 14,680 | +1.87% | 1 | - | +3.42% |
| 06/26 | 14,410 | 14,410 | 14,410 | 14,410 | +0.56% | 1 | - | +1.65% |
| 06/19 | 14,330 | 14,330 | 14,330 | 14,330 | -0.97% | 1 | - | +1.17% |
| 06/09 | 14,470 | 14,470 | 14,470 | 14,470 | +0.91% | 2 | - | +2.43% |
| 06/03 | 14,340 | 14,340 | 14,340 | 14,340 | +0.63% | 1 | - | +1.77% |
| 06/02 | 14,250 | 14,250 | 14,250 | 14,250 | +3.34% | 1 | - | +1.31% |
| 05/13 | 13,790 | 13,790 | 13,790 | 13,790 | +4.15% | 1 | - | -1.79% |
| 04/14 | 13,240 | 13,240 | 13,240 | 13,240 | -0.45% | 1 | - | -5.66% |
| 04/11 | 13,300 | 13,300 | 13,300 | 13,300 | -3.83% | 1 | - | -5.39% |
| 04/08 | 13,840 | 13,840 | 13,830 | 13,830 | +1.17% | 15 | - | -1.71% |
| 02/27 | 13,670 | 13,670 | 13,670 | 13,670 | -0.22% | 1 | - | -2.8% |
| 02/24 | 13,700 | 13,700 | 13,700 | 13,700 | +2.62% | 1 | - | -2.46% |
| 02/17 | 13,350 | 13,350 | 13,350 | 13,350 | -2.7% | 1 | - | -4.87% |
| 02/14 | 13,720 | 13,720 | 13,720 | 13,720 | -3.52% | 1 | - | -2.35% |
| 01/30 | 14,270 | 14,270 | 14,220 | 14,220 | -1.25% | 6 | - | +1.2% |
| 01/24 | 14,400 | 14,400 | 14,400 | 14,400 | -1.37% | 5 | - | +2.56% |
| 01/23 | 14,600 | 14,600 | 14,600 | 14,600 | -1.28% | 1 | - | +4.24% |
| 01/21 | 14,790 | 14,790 | 14,790 | 14,790 | +0.75% | 6 | - | +5.92% |
| 01/20 | 18:35 ETFの収益分配のお知らせ |
| 01/17 | 14,680 | 14,680 | 14,680 | 14,680 | -0.14% | 5 | - | +5.52% |
| 01/16 | 14,700 | 14,700 | 14,700 | 14,700 | -1.14% | 7 | - | +6% |
| 01/15 | 14,880 | 14,880 | 14,870 | 14,870 | -0.47% | 12 | - | +7.54% |
| 01/14 | 18:40 ETFの収益分配金見込額のお知らせ |
| 2013 |
| 12/30 | 14,940 | 14,940 | 14,940 | 14,940 | +5.88% | 1 | - | +8.5% |
| 12/18 | 14,110 | 14,110 | 14,110 | 14,110 | 0% | 1 | - | +2.97% |
| 12/13 | 14,110 | 14,110 | 14,110 | 14,110 | -1.67% | 5 | - | +3.16% |
| 12/03 | 14,350 | 14,350 | 14,350 | 14,350 | +0.77% | 1 | - | +5.11% |
| 11/28 | 14,240 | 14,240 | 14,240 | 14,240 | +0.99% | 1 | - | +4.63% |
| 11/21 | 14,100 | 14,100 | 14,100 | 14,100 | +5.15% | 1 | - | +3.85% |
| 11/08 | 13,410 | 13,410 | 13,410 | 13,410 | -0.96% | 1 | - | -1.14% |
| 11/07 | 13,550 | 13,550 | 13,540 | 13,540 | -1.38% | 2 | - | -0.24% |
| 10/31 | 13,730 | 13,730 | 13,730 | 13,730 | +0.44% | 1 | - | +0.98% |
| 10/24 | 13,670 | 13,670 | 13,670 | 13,670 | +0.51% | 19 | - | +0.36% |
| 10/23 | 13,600 | 13,600 | 13,600 | 13,600 | -1.38% | 18 | - | -0.4% |
| 10/22 | 13,790 | 13,790 | 13,790 | 13,790 | +0.95% | 2 | - | +0.81% |
| 10/17 | 13,640 | 13,740 | 13,640 | 13,660 | +0.15% | 382 | - | -0.18% |
| 10/15 | 13,640 | 13,640 | 13,640 | 13,640 | +3.33% | 2 | - | -0.33% |
| 10/07 | 13,200 | 13,200 | 13,200 | 13,200 | -1.49% | 10 | - | -3.28% |
| 10/04 | 13,400 | 13,400 | 13,400 | 13,400 | -2.76% | 1 | - | -1.5% |
| 10/01 | 13,810 | 13,820 | 13,780 | 13,780 | 0% | 12 | - | +1.41% |
| 09/30 | 13,780 | 13,780 | 13,780 | 13,780 | -0.93% | 1 | - | +1.58% |
| 09/26 | 13,910 | 13,910 | 13,910 | 13,910 | +2.58% | 10 | - | +2.73% |
| 09/18 | 13,560 | 13,560 | 13,560 | 13,560 | +0.3% | 20 | - | +0.3% |
| 09/17 | 13,520 | 13,520 | 13,520 | 13,520 | 0% | 18 | - | +0.03% |
| 09/13 | 13,520 | 13,520 | 13,520 | 13,520 | -0.29% | 1 | - | -0.01% |
| 09/12 | 13,560 | 13,560 | 13,560 | 13,560 | -0.88% | 1 | - | +0.04% |
| 09/11 | 13,680 | 13,680 | 13,680 | 13,680 | +1.63% | 1 | - | +0.62% |
| 09/05 | 13,460 | 13,460 | 13,460 | 13,460 | +1.58% | 1 | - | -1.22% |
| 08/20 | 13,250 | 13,250 | 13,250 | 13,250 | -1.85% | 1 | - | -3.12% |
| 08/14 | 13,500 | 13,500 | 13,500 | 13,500 | +0.37% | 1 | - | -1.69% |
| 08/13 | 13,450 | 13,450 | 13,450 | 13,450 | +1.05% | 1 | - | -2.32% |
| 08/12 | 13,310 | 13,310 | 13,310 | 13,310 | -0.75% | 36 | - | -3.71% |
| 08/08 | 13,410 | 13,410 | 13,410 | 13,410 | -2.69% | 36 | - | -3.33% |
| 08/07 | 13,780 | 13,780 | 13,780 | 13,780 | +1.25% | 1 | - | -0.96% |
| 07/29 | 13,610 | 13,610 | 13,610 | 13,610 | -3.88% | 2 | - | -2.42% |
| 07/26 | 14,160 | 14,160 | 14,160 | 14,160 | -1.12% | 1 | - | +1.29% |
| 07/25 | 14,420 | 14,420 | 14,320 | 14,320 | -1.24% | 3 | - | +2.38% |
| 07/24 | 14,520 | 14,520 | 14,500 | 14,500 | +1.97% | 3 | - | +3.64% |
| 07/08 | 14,220 | 14,220 | 14,220 | 14,220 | +1.94% | 5 | - | +1.69% |
| 07/03 | 13,950 | 13,950 | 13,950 | 13,950 | +2.2% | 3 | - | -0.24% |
| 07/01 | 13,650 | 13,650 | 13,650 | 13,650 | +7.4% | 4 | - | -2.46% |
| 06/11 | 12,710 | 12,710 | 12,710 | 12,710 | +4.87% | 1 | - | -9.35% |
| 06/07 | 12,120 | 12,120 | 12,120 | 12,120 | -6.77% | 1 | - | -13.85% |
| 06/03 | 13,000 | 13,000 | 13,000 | 13,000 | -1.74% | 1 | - | -8.05% |
| 05/31 | 13,230 | 13,230 | 13,230 | 13,230 | +0.76% | 81 | - | -6.63% |
| 05/30 | 13,150 | 13,150 | 13,130 | 13,130 | -1.8% | 81 | - | -7.49% |
| 05/28 | 13,370 | 13,370 | 13,370 | 13,370 | -0.96% | 20 | - | -6% |
| 05/27 | 13,500 | 13,500 | 13,500 | 13,500 | -1.1% | 2 | - | -4.87% |
| 05/24 | 13,880 | 13,920 | 13,550 | 13,650 | -4.88% | 129 | - | -3.55% |
| 05/23 | 14,350 | 14,350 | 14,350 | 14,350 | -1.64% | 1 | - | +1.74% |
| 05/22 | 14,590 | 14,590 | 14,590 | 14,590 | +1.18% | 1 | - | +3.94% |
| 05/21 | 14,420 | 14,420 | 14,420 | 14,420 | -2.17% | 45 | - | +3.27% |
| 05/20 | 14,740 | 14,740 | 14,740 | 14,740 | +0.82% | 6 | - | +6.17% |
| 05/17 | 14,560 | 14,920 | 14,560 | 14,620 | +1.18% | 342 | - | +6.06% |
| 05/16 | 14,450 | 14,450 | 14,450 | 14,450 | -2.23% | 1 | - | +5.63% |
| 05/15 | 14,770 | 14,780 | 14,770 | 14,780 | +1.58% | 6 | - | +8.86% |
| 05/13 | 14,550 | 14,550 | 14,550 | 14,550 | +0.69% | 10 | - | +8.16% |
| 05/09 | 14,600 | 14,600 | 14,450 | 14,450 | -1.03% | 38 | - | +8.36% |
