1681 上場インデックスファンド海外新興国株式(MSCIエマ…

1681
2019/08/23
ROA
-%
資料
Link
CSV,JSON

PBR

2019/03/27~2019/08/23

株価&PBR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PERPBR
2019
08/231,2881,2981,2821,296+0.86%1,280--3.93%--
08/221,3101,3141,2851,285-1.38%3,070--5.1%--
08/211,2901,3091,2901,303-0.31%2,420--4.19%--
08/201,2951,3071,2871,307+0.54%2,370--4.18%--
08/191,3001,3051,2991,300+1.33%1,430--5.04%--
08/161,2891,2951,2801,283-1%3,200--6.62%--
08/151,2761,2991,2691,296-0.38%3,750--6.02%--
08/141,3141,3141,2961,301+0.54%1,810--5.93%--
08/131,3051,3051,2781,294-1.52%7,020--6.77%--
08/091,3131,3151,3111,3140%1,690--5.67%--
08/081,2991,3141,2951,314+1%2,170--5.94%--
08/071,3001,3021,2881,301+0.31%2,270--7.14%--
08/061,2721,3071,2501,297-0.31%9,810--7.82%--
08/051,3321,3321,2991,301-3.84%9,470--7.86%--
08/021,3591,3801,3471,353-5.25%9,330--4.52%--
08/011,4121,4281,3901,428+1.28%1,980-+0.56%--
07/311,4141,4141,4001,410-0.7%20,160--0.56%--
07/301,4251,4281,4201,420-1.25%630-+0.21%--
07/291,4201,4401,4091,438+1.63%15,750-+1.48%--
07/261,4061,4211,4061,415-0.28%850-0%--
07/251,4131,4201,4101,419+0.21%1,250-+0.35%--
07/241,4191,4241,4071,416-0.14%2,520-+0.21%--
07/231,4091,4251,4091,418+1.07%520-+0.5%--
07/221,4121,4291,4031,403-1.54%2,410--0.43%--
07/191,4101,4251,4101,425+0.42%1,850-+1.21%--
07/181,4191,4191,4101,419+0.07%930-+0.92%--
07/171,4201,4231,4171,4180%460-+0.93%--
07/161,4201,4221,4111,418-0.28%2,940-+1%--
07/121,4231,4251,4201,422+0.35%3,220-+1.43%--
07/111,4171,4221,4151,417+0.14%5,960-+1.29%--
07/101,4031,4201,4031,415+0.93%3,070-+1.29%--
07/091,4151,4161,4021,402-0.64%1,650-+0.5%--
07/081,4271,4281,4111,411-0.91%1,940-+1.29%--
07/051,4251,4301,4181,424-0.07%1,800-+2.45%--
07/041,4301,4311,4111,425+0.71%2,160-+2.67%--
07/031,4301,4331,4151,415-1.53%3,150-+2.17%--
07/021,4421,4421,4301,437+0.21%4,450-+4.06%--
07/011,4391,4411,4311,434+0.7%17,200-+4.06%--
06/281,4221,4251,4221,424+0.28%1,260-+3.64%--
06/271,3981,4201,3981,420+2.82%2,440-+3.57%--
06/261,3901,3951,3801,381-0.72%1,070-+0.88%--
06/251,4061,4081,3911,391-1.14%12,910-+1.61%--
06/241,3891,4071,3891,407+1.3%6,200-+2.93%--
06/211,4071,4071,3891,389-0.86%2,120-+1.68%--
06/201,3971,4011,3881,401+0.79%1,350-+2.64%--
06/191,3881,3951,3841,390+1.98%1,020-+1.98%--
06/181,3631,3811,3631,363-0.66%2,050-0%--
06/171,3791,3831,3721,372-0.51%3,540-+0.59%--
06/141,3791,3941,3791,3790%410-+1.1%--
06/131,3801,3891,3701,379-1.15%920-+1.1%--
06/121,3841,3951,3781,395+0.94%7,130-+2.2%--
06/111,3781,3821,3711,382+1.1%1,800-+1.1%--
06/101,3781,3781,3601,367+0.29%5,230--0.15%--
06/071,3631,3631,3601,363+0.52%660--0.8%--
06/061,3581,3611,3521,3560%2,740--1.67%--
06/051,3581,3591,3551,356+0.22%9,240--2.02%--
06/041,3651,3711,3501,353-0.22%2,970--2.59%--
06/031,3591,3591,3401,356-0.22%1,680--2.8%--
05/311,3531,3611,3401,359+1.04%670--2.93%--
05/301,3371,3451,3371,345+0.6%980--4.34%--
05/291,3411,3431,3331,337-0.96%2,040--5.31%--
05/281,3491,3501,3461,350+0.37%370--4.8%--
05/271,3421,3451,3401,345+0.22%2,040--5.55%--
05/241,3531,3591,3421,342-2.4%3,850--6.15%--
05/231,3621,3751,3471,375+0.66%2,020--4.25%--
05/221,3711,3711,3561,366+0.81%3,010--5.2%--
05/211,3501,3651,3491,355-1.24%1,680--6.23%--
05/201,3611,3721,3571,372+1.11%2,050--5.38%--
05/171,3771,3841,3501,357-0.95%6,170--6.74%--
05/161,3771,3771,3681,370-1.01%2,240--6.1%--
05/151,3801,3951,3671,384+0.44%4,410--5.4%--
05/141,3481,3781,3251,378+0.07%6,280--6%--
05/131,3751,3901,3751,377-0.36%4,320--6.26%--
05/101,3891,4291,3721,382-2.33%7,220--6.11%--
05/091,4191,4191,4001,415-0.91%4,120--3.94%--
05/081,4201,4301,4161,428-1.24%6,980--3.12%--
05/071,4411,4461,4341,446-1.7%5,860--1.83%--
04/261,4651,4841,4551,471-1.61%3,080--0.07%--
04/251,4851,4951,4811,495+0.4%1,370-+1.63%--
04/241,4971,5001,4891,489+0.34%2,030-+1.22%--
04/231,5001,5001,4831,484-0.07%3,060-+0.95%--
04/221,5081,5101,4851,485-0.87%2,880-+1.02%--
04/191,5051,5081,4981,498-0.07%5,090-+1.97%--
04/181,5061,5091,4991,499+0.13%1,480-+2.25%--
04/171,5001,5081,4911,497-0.07%3,400-+2.25%--
04/161,4981,5001,4791,498+0.2%4,130-+2.46%--
04/151,4991,5031,4861,495-0.33%5,370-+2.54%--
04/121,4891,5001,4831,500+1.08%6,460-+3.16%--
04/111,4851,4951,4841,484-0.4%4,220-+2.2%--
04/101,4851,4921,4731,490+0.34%1,680-+2.69%--
04/091,4811,4851,4811,485+0.27%2,250-+2.48%--
04/081,4991,4991,4731,481-0.27%5,670-+2.21%--
04/051,4721,4891,4701,485+1.37%3,000-+2.63%--
04/041,4771,4771,4651,465+0.27%4,390-+1.31%--
04/031,4631,4691,4591,461-0.27%4,000-+1.04%--
04/021,4801,4801,4581,465+0.34%7,560-+1.31%--
04/011,4471,4721,4471,460+1.88%9,700-+1.04%--
03/291,4011,4361,4011,433+1.56%4,000--0.76%--
03/281,4251,4291,4071,411-1.88%2,830--2.29%--
03/271,4251,4391,4211,438+1.13%1,000--0.42%--

年初来

年度株価出来高
高値安値大商い
2019年
1月期
1,450
12/3
1,270
1/4
19,850
1/28
最新1,296
2019/8/23
1,280