1681 上場インデックスファンド海外新興国株式(MSCIエマ…
上場インデックスファンド海外新興国株式(MSCIエマージング)（1681）の時価総額の推移
2026/04/08～2026/09/02
株価＆時価総額の推移
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/02 | 3,446 | 3,446 | 3,380 | 3,389 | -1.77% | 6,897 | - | +1.01% | - | - |
| 09/01 | 3,420 | 3,450 | 3,418 | 3,450 | +0.88% | 3,479 | - | +3.02% | - | - |
| 08/31 | 3,382 | 3,420 | 3,382 | 3,420 | -0.61% | 21,595 | - | +2.21% | - | - |
| 08/28 | 3,418 | 3,444 | 3,418 | 3,441 | -0.2% | 449 | - | +2.96% | - | - |
| 08/27 | 3,445 | 3,449 | 3,430 | 3,448 | +0.79% | 15,823 | - | +3.23% | - | - |
| 08/26 | 3,403 | 3,422 | 3,383 | 3,421 | +1.33% | 16,469 | - | +2.52% | - | - |
| 08/25 | 3,356 | 3,380 | 3,340 | 3,376 | -0.15% | 1,143 | - | +1.23% | - | - |
| 08/24 | 3,440 | 3,440 | 3,367 | 3,381 | -0.85% | 3,771 | - | +1.53% | - | - |
| 08/21 | 3,350 | 3,423 | 3,350 | 3,410 | +1.19% | 3,345 | - | +2.4% | - | - |
| 08/20 | 3,349 | 3,378 | 3,339 | 3,370 | +1.23% | 4,478 | - | +1.17% | - | - |
| 08/19 | 3,314 | 3,339 | 3,301 | 3,329 | -1.63% | 1,821 | - | -0.03% | - | - |
| 08/18 | 3,424 | 3,430 | 3,370 | 3,384 | -1.17% | 1,263 | - | +1.59% | - | - |
| 08/17 | 3,375 | 3,424 | 3,375 | 3,424 | +0.85% | 6,056 | - | +2.73% | - | - |
| 08/14 | 3,394 | 3,400 | 3,375 | 3,395 | +0.12% | 11,915 | - | +1.89% | - | - |
| 08/13 | 3,383 | 3,400 | 3,371 | 3,391 | +1.65% | 1,269 | - | +1.74% | - | - |
| 08/12 | 3,349 | 3,355 | 3,326 | 3,336 | +1.12% | 946 | - | +0.06% | - | - |
| 08/10 | 3,329 | 3,329 | 3,284 | 3,299 | -0.03% | 5,360 | - | -1.23% | - | - |
| 08/07 | 3,327 | 3,327 | 3,265 | 3,300 | +0.15% | 1,945 | - | -1.37% | - | - |
| 08/06 | 3,326 | 3,326 | 3,290 | 3,295 | -0.99% | 401 | - | -1.67% | - | - |
| 08/05 | 3,300 | 3,339 | 3,300 | 3,328 | +1.16% | 2,466 | - | -0.92% | - | - |
| 08/04 | 3,270 | 3,290 | 3,227 | 3,290 | +1.29% | 3,754 | - | -2.23% | - | - |
| 08/03 | 3,290 | 3,290 | 3,205 | 3,248 | -2.99% | 2,445 | - | -3.68% | - | - |
| 07/31 | 3,225 | 3,350 | 3,225 | 3,348 | +4.46% | 82,385 | - | -0.95% | - | - |
| 07/30 | 3,199 | 3,239 | 3,175 | 3,205 | +0.41% | 897 | - | -5.4% | - | - |
| 07/29 | 3,281 | 3,299 | 3,136 | 3,192 | -1.78% | 8,054 | - | -6.12% | - | - |
| 07/28 | 3,301 | 3,315 | 3,248 | 3,250 | -3.25% | 1,043 | - | -4.75% | - | - |
| 07/27 | 3,362 | 3,362 | 3,321 | 3,359 | +1.02% | 5,296 | - | -1.98% | - | - |
| 07/24 | 3,371 | 3,379 | 3,325 | 3,325 | -2.41% | 1,212 | - | -3.26% | - | - |
| 07/23 | 3,383 | 3,414 | 3,383 | 3,407 | +1.1% | 2,405 | - | -1.16% | - | - |
| 07/22 | 3,428 | 3,430 | 3,370 | 3,370 | 0% | 1,561 | - | -2.38% | - | - |
| 07/21 | 3,300 | 3,370 | 3,276 | 3,370 | +3.79% | 3,413 | - | -2.57% | - | - |
| 07/17 | 3,339 | 3,339 | 3,235 | 3,247 | -3.68% | 5,027 | - | -6.32% | - | - |
| 07/16 | 3,400 | 3,400 | 3,361 | 3,371 | -1.78% | 3,436 | - | -2.91% | - | - |
| 07/15 | 3,393 | 3,449 | 3,393 | 3,432 | +2.14% | 5,642 | - | -1.07% | - | - |
| 07/14 | 3,368 | 3,368 | 3,298 | 3,360 | +0.18% | 2,593 | - | -3.06% | - | - |
| 07/13 | 3,429 | 3,445 | 3,345 | 3,354 | -2.16% | 6,096 | - | -3.26% | - | - |
| 07/10 | 3,435 | 3,477 | 3,428 | 3,428 | +0.97% | 8,178 | - | -1.04% | - | - |
| 07/09 | 3,450 | 3,450 | 3,390 | 3,395 | -1.02% | 1,530 | - | -1.99% | - | - |
| 07/08 | 3,390 | 3,465 | 3,390 | 3,430 | +0.32% | 25,776 | - | -1.1% | - | - |
| 07/07 | 3,474 | 3,494 | 3,394 | 3,419 | -1.61% | 4,735 | - | -1.61% | - | - |
| 07/06 | 3,470 | 3,505 | 3,470 | 3,475 | +0.55% | 8,379 | - | -0.14% | - | - |
| 07/03 | 3,399 | 3,465 | 3,360 | 3,456 | +1.23% | 6,924 | - | -0.78% | - | - |
| 07/02 | 3,485 | 3,485 | 3,401 | 3,414 | -2.21% | 3,619 | - | -2.01% | - | - |
| 07/01 | 3,485 | 3,530 | 3,471 | 3,491 | +0.32% | 3,458 | - | +0.2% | - | - |
| 06/30 | 3,451 | 3,515 | 3,440 | 3,480 | +0.23% | 1,815 | - | -0.06% | - | - |
| 06/29 | 3,461 | 3,475 | 3,420 | 3,472 | +0.64% | 2,576 | - | -0.2% | - | - |
| 06/26 | 3,513 | 3,520 | 3,388 | 3,450 | -2.57% | 19,872 | - | -0.72% | - | - |
| 06/25 | 3,539 | 3,571 | 3,520 | 3,541 | +1.06% | 27,034 | - | +2.02% | - | - |
| 06/24 | 3,474 | 3,525 | 3,459 | 3,504 | +0.26% | 8,259 | - | +1.21% | - | - |
| 06/23 | 3,649 | 3,649 | 3,489 | 3,495 | -3.85% | 5,008 | - | +1.3% | - | - |
| 06/22 | 3,576 | 3,636 | 3,570 | 3,635 | +1.11% | 1,748 | - | +5.64% | - | - |
| 06/19 | 3,590 | 3,630 | 3,568 | 3,595 | +0.36% | 5,719 | - | +4.96% | - | - |
| 06/18 | 3,521 | 3,582 | 3,521 | 3,582 | +1.19% | 1,336 | - | +4.98% | - | - |
| 06/17 | 3,523 | 3,552 | 3,511 | 3,540 | -0.14% | 1,230 | - | +4.03% | - | - |
| 06/16 | 3,557 | 3,565 | 3,540 | 3,545 | +0.2% | 11,031 | - | +4.45% | - | - |
| 06/15 | 3,500 | 3,548 | 3,500 | 3,538 | +4.21% | 4,155 | - | +4.52% | - | - |
| 06/12 | 3,415 | 3,451 | 3,395 | 3,395 | +3.03% | 6,285 | - | +0.53% | - | - |
| 06/11 | 3,295 | 3,335 | 3,270 | 3,295 | -1.64% | 2,371 | - | -2.37% | - | - |
| 06/10 | 3,353 | 3,395 | 3,310 | 3,350 | -1.09% | 20,419 | - | -0.83% | - | - |
| 06/09 | 3,330 | 3,387 | 3,305 | 3,387 | +3.11% | 3,204 | - | +0.5% | - | - |
| 06/08 | 3,304 | 3,334 | 3,270 | 3,285 | -4.09% | 11,442 | - | -2.26% | - | - |
| 06/05 | 3,481 | 3,490 | 3,401 | 3,425 | -2.5% | 3,680 | - | +2% | - | - |
| 06/04 | 3,529 | 3,529 | 3,485 | 3,513 | -1.98% | 2,773 | - | +4.9% | - | - |
| 06/03 | 3,570 | 3,586 | 3,558 | 3,584 | +0.96% | 4,509 | - | +7.43% | - | - |
| 06/02 | 3,560 | 3,560 | 3,488 | 3,550 | 0% | 4,631 | - | +6.96% | - | - |
| 06/01 | 3,489 | 3,550 | 3,471 | 3,550 | +1.78% | 8,131 | - | +7.41% | - | - |
| 05/29 | 3,450 | 3,488 | 3,440 | 3,488 | +2.62% | 41,533 | - | +5.99% | - | - |
| 05/28 | 3,441 | 3,464 | 3,355 | 3,399 | -1.62% | 11,757 | - | +3.69% | - | - |
| 05/27 | 3,445 | 3,479 | 3,445 | 3,455 | +1.32% | 6,842 | - | +5.72% | - | - |
| 05/26 | 3,400 | 3,422 | 3,391 | 3,410 | +1.19% | 13,006 | - | +4.7% | - | - |
| 05/25 | 3,350 | 3,380 | 3,347 | 3,370 | +1.08% | 2,890 | - | +3.85% | - | - |
| 05/22 | 3,342 | 3,347 | 3,316 | 3,334 | +0.48% | 9,144 | - | +3.12% | - | - |
| 05/21 | 3,255 | 3,318 | 3,255 | 3,318 | +3.2% | 3,791 | - | +3.01% | - | - |
| 05/20 | 3,255 | 3,255 | 3,200 | 3,215 | -1.23% | 3,798 | - | +0.16% | - | - |
| 05/19 | 3,285 | 3,285 | 3,235 | 3,255 | +0.31% | 1,584 | - | +1.66% | - | - |
| 05/18 | 3,265 | 3,269 | 3,234 | 3,245 | -0.92% | 2,899 | - | +1.63% | - | - |
| 05/15 | 3,366 | 3,375 | 3,255 | 3,275 | -2.24% | 1,490 | - | +3.05% | - | - |
| 05/14 | 3,340 | 3,384 | 3,333 | 3,350 | +0.9% | 2,744 | - | +5.91% | - | - |
| 05/13 | 3,277 | 3,332 | 3,260 | 3,320 | 0% | 2,291 | - | +5.63% | - | - |
| 05/12 | 3,365 | 3,386 | 3,320 | 3,320 | -0.87% | 18,757 | - | +6.31% | - | - |
| 05/11 | 3,350 | 3,375 | 3,340 | 3,349 | +0.27% | 6,374 | - | +7.82% | - | - |
| 05/08 | 3,345 | 3,345 | 3,311 | 3,340 | -0.33% | 1,532 | - | +8.41% | - | - |
| 05/07 | 3,320 | 3,351 | 3,320 | 3,351 | +5.88% | 7,076 | - | +9.51% | - | - |
| 05/01 | 3,160 | 3,185 | 3,158 | 3,165 | 0% | 1,258 | - | +4.11% | - | - |
| 04/30 | 3,190 | 3,221 | 3,161 | 3,165 | -1.28% | 41,932 | - | +4.52% | - | - |
| 04/28 | 3,232 | 3,250 | 3,196 | 3,206 | 0% | 2,775 | - | +6.23% | - | - |
| 04/27 | 3,195 | 3,247 | 3,192 | 3,206 | +0.79% | 15,466 | - | +6.76% | - | - |
| 04/24 | 3,147 | 3,200 | 3,147 | 3,181 | +0.6% | 4,560 | - | +6.53% | - | - |
| 04/23 | 3,197 | 3,198 | 3,136 | 3,162 | -0.72% | 9,415 | - | +6.29% | - | - |
| 04/22 | 3,213 | 3,213 | 3,169 | 3,185 | -0.78% | 4,818 | - | +7.28% | - | - |
| 04/21 | 3,156 | 3,210 | 3,156 | 3,210 | +1.58% | 7,827 | - | +8.48% | - | - |
| 04/20 | 3,175 | 3,175 | 3,156 | 3,160 | +0.41% | 8,308 | - | +7.26% | - | - |
| 04/17 | 3,139 | 3,165 | 3,139 | 3,147 | -0.94% | 3,265 | - | +7.19% | - | - |
| 04/16 | 3,127 | 3,180 | 3,127 | 3,177 | +1.83% | 3,738 | - | +8.5% | - | - |
| 04/15 | 3,125 | 3,150 | 3,116 | 3,120 | +1.56% | 5,107 | - | +6.81% | - | - |
| 04/14 | 3,087 | 3,087 | 3,064 | 3,072 | +1.59% | 2,252 | - | +5.46% | - | - |
| 04/13 | 3,014 | 3,042 | 3,014 | 3,024 | -1.01% | 1,022 | - | +4.17% | - | - |
| 04/10 | 3,043 | 3,055 | 3,016 | 3,055 | +1.36% | 6,668 | - | +5.34% | - | - |
| 04/09 | 3,024 | 3,030 | 3,010 | 3,014 | -0.33% | 584 | - | +4.15% | - | - |
| 04/08 | 2,994 | 3,024 | 2,979 | 3,024 | +5.11% | 16,511 | - | +4.75% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2011年 1月期 | 1,310 4/5 | 1,002 5/27 | 157,020 5/27 | ||
| 2012年 1月期 | 1,293 4/7 | 784 10/5 | 168,390 8/9 | ||
| 2013年 1月期 | 1,224 1/30 | 844 6/4 | 173,410 7/23 | ||
| 2014年 1月期 | 1,345 5/23 5/22 他3件 | 1,050 6/25 | 168,790 12/13 | ||
| 2015年 1月期 | 1,509 12/8 | 1,130 2/4 | 44,670 3/4 | ||
| 2016年 1月期 | 1,590 5/28 5/26 | 1,018 1/21 | 54,570 8/24 | ||
| 2017年 1月期 | 1,335 1/30 | 995 2/12 | 45,870 11/4 | ||
| 2018年 1月期 | 1,707 1/29 | 1,301 2/1 | 40,280 11/22 | ||
| 2019年 1月期 | 1,688 2/1 | 1,270 1/4 | 34,540 9/25 | ||
| 2020年 1月期 | 1,585 1/14 | 1,250 8/6 | 31,000 12/26 | ||
| 2021年 1月期 | 1,830 1/25 | 987 3/23 | 56,610 6/4 | ||
| 2022年 1月期 | 1,930 2/16 | 1,676 8/20 | 118,850 12/28 | ||
| 2023年 1月期 | 1,816 6/9 | 1,529 3/15 | 81,380 3/1 | ||
| 2024年 1月期 | 1,900 8/1 | 1,554 3/20 | 102,370 9/28 | ||
| 2025年 1月期 | 2,298 7/12 | 1,771 2/1 | 56,040 11/19 | ||
| 2026年 1月期 | 2,988 1/14 | 1,717 4/9 | 53,445 9/26 | ||
| 最新 | 3,389 2026/9/2 | 6,897 | |||
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。
