1681 上場インデックスファンド海外新興国株式(MSCIエマ…

1681
2020/07/06
ROA
-%
資料
Link
CSV,JSON

PBR

2020/02/07~2020/07/06

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
2020
07/061,4001,4351,4001,435+2.65%32,410-+5.98%--
07/031,3901,3981,3841,398+2.12%5,170-+3.71%--
07/021,3581,3721,3451,369+1.33%4,040-+2.01%--
07/011,3521,3591,3491,351+0.07%1,940-+1.05%--
06/301,3521,3581,3481,350+0.82%1,820-+1.28%--
06/291,3421,3441,3251,339-0.96%2,750-+0.75%--
06/261,3521,3581,3441,352+0.6%48,350-+2.11%--
06/251,3481,3521,3341,344-1.68%1,850-+1.9%--
06/241,3491,4051,3491,367+1.18%10,040-+3.88%--
06/231,3461,3561,3261,351+0.82%10,250-+3.05%--
06/221,3211,3451,3201,340+0.3%12,850-+2.52%--
06/191,3361,3401,3301,336+0.15%3,740-+2.69%--
06/181,3481,3481,3201,334-0.07%2,590-+2.85%--
06/171,3411,3421,3291,335-1.04%1,150-+3.41%--
06/161,3171,3491,3171,349+4.01%6,240-+4.82%--
06/151,3061,3251,2971,297-2.41%3,980-+1.25%--
06/121,3111,3291,3001,329-1.48%42,330-+3.91%--
06/111,3651,3721,3461,349-2.25%11,720-+5.89%--
06/101,3791,3821,3541,380-0.65%5,210-+8.92%--
06/091,3881,3931,3751,389+0.14%3,110-+10.24%--
06/081,3991,4091,3821,387+1.09%9,880-+10.69%--
06/051,3531,3721,3531,372+0.96%3,040-+10.11%--
06/041,3691,3721,3421,359+1.49%56,610-+9.69%--
06/031,3001,3401,3001,339+3.32%12,610-+8.69%--
06/021,2881,2961,2871,296+0.62%6,220-+5.62%--
06/011,2541,2881,2541,288+3.37%9,250-+5.4%--
05/291,2511,2511,2201,246-0.4%11,640-+2.3%--
05/281,2501,2631,2451,251+0.24%5,440-+2.79%--
05/271,2501,2561,2421,248-0.4%43,880-+2.63%--
05/261,2361,2561,2341,253+2.62%5,380-+3.3%--
05/251,2181,2231,2131,221+0.16%3,440-+0.83%--
05/221,2521,2521,2141,219-2.87%3,560-+0.66%--
05/211,2621,2621,2461,255+0.08%3,170-+3.8%--
05/201,2451,2601,2451,254+0.8%4,320-+3.89%--
05/191,2461,2501,1851,244+3.15%12,730-+3.24%--
05/181,2231,2231,2041,206-1.15%1,000-+0.25%--
05/151,2151,2201,2031,220+1.67%980-+1.5%--
05/141,2071,2111,1971,200-1.23%3,060-+0.08%--
05/131,2101,2201,2001,215-0.41%7,850-+1.59%--
05/121,2301,2301,2131,220-0.81%3,330-+2.35%--
05/111,2491,2491,2231,230+2.16%17,050-+3.62%--
05/081,1801,2071,1801,204+1.52%6,970-+1.86%--
05/071,1771,1911,1751,186-0.59%8,230-+0.76%--
05/011,2311,2311,1891,193-2.85%6,700-+1.45%--
04/301,2211,2291,2101,228+1.99%9,260-+4.69%--
04/281,2111,2111,1971,204+0.17%6,040-+2.99%--
04/271,1921,2031,1861,202+1.26%45,900-+3.44%--
04/241,2001,2001,1831,187-1.17%3,060-+2.86%--
04/231,1891,2091,1881,201+1.69%7,740-+4.62%--
04/221,1511,1811,1511,181+0.17%13,970-+3.23%--
04/211,2001,2031,1781,179-3.12%3,840-+3.33%--
04/201,2201,2231,2101,217-0.41%6,180-+6.85%--
04/171,2201,2261,2121,222+2.17%7,220-+7.48%--
04/161,1951,1961,1771,196-0.33%5,300-+5.37%--
04/151,2101,2101,1991,200-0.58%4,740-+5.54%--
04/141,1891,2091,1861,207+2.46%3,140-+5.88%--
04/131,2001,2011,1621,178-2%6,290-+3.06%--
04/101,2041,2041,1951,202+0.08%3,200-+4.43%--
04/091,2001,2131,1961,201+0.17%2,690-+3.62%--
04/081,2141,2141,1541,199+1.27%11,460-+2.83%--
04/071,1651,2201,1571,184+3.41%6,650-+0.94%--
04/061,1071,1491,1021,145+1.87%4,030--3.05%--
04/031,1231,1301,1151,124+1.26%5,220--5.55%--
04/021,0881,1111,0721,110+2.4%11,360--7.65%--
04/011,1381,1381,0771,084-2.87%10,610--10.78%--
03/311,1351,1351,0901,116+2.57%9,680--9.27%--
03/301,0901,1001,0711,088-5.31%17,700--12.61%--
03/271,1601,1601,1081,149+2.22%10,350--8.95%--
03/261,1301,1481,1141,124+0.72%22,090--11.84%--
03/251,1001,1181,0801,116+7.72%15,010--13.42%--
03/241,0401,0661,0001,036+3.91%28,410--20.61%--
03/231,0131,016987997-4.04%31,920--24.7%--
03/191,1321,1321,0121,039-5.72%19,670--22.69%--
03/181,1221,1221,0811,102-0.81%10,810--19.09%--
03/171,0701,1441,0401,111-1.51%24,860--19.32%--
03/161,1441,1551,1101,128-3.42%14,420--18.97%--
03/131,1501,1681,0771,168-1.02%50,090--16.99%--
03/121,2201,2251,1511,180-5.07%13,990--16.9%--
03/111,2691,2831,2301,243-2.05%6,050--13.08%--
03/101,1991,3181,1971,269-1.63%39,130--11.69%--
03/091,2881,2901,2121,290-5.7%15,440--10.73%--
03/061,3641,3791,3331,368-1.79%5,120--5.72%--
03/051,3861,3971,3801,393+0.94%1,980--4.33%--
03/041,3701,3801,3641,380-0.5%1,460--5.41%--
03/031,3971,3971,3701,387+0.14%3,750--5.13%--
03/021,3301,3991,3201,385+1.61%11,470--5.65%--
02/281,3801,3951,3481,363-3.88%11,300--7.4%--
02/271,4311,4341,4101,418-1.12%5,360--4.19%--
02/261,4301,4391,4271,434-2.32%5,500--3.43%--
02/251,4411,4681,4381,468-1.94%9,240--1.48%--
02/211,5051,5141,4881,497-0.27%1,630-+0.27%--
02/201,5031,5181,4941,501+1.21%1,930-+0.4%--
02/191,4731,4921,4731,483+0.54%2,870--0.94%--
02/181,5051,5111,4721,475-1.99%9,670--1.73%--
02/171,5001,5071,4951,5050%3,840-+0.13%--
02/141,5031,5101,4951,505+0.13%2,690-+0.07%--
02/131,5151,5151,5011,503+0.47%2,280--0.07%--
02/121,4801,5071,4801,496+1.29%5,980--0.53%--
02/101,4761,4841,4721,477-0.61%24,790--1.8%--
02/071,4911,4981,4841,486-1.46%1,840--1.33%--

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1,435
2020/7/6
32,410