NEXT FUNDS日経225連動型上場投信（1321）の株価チャート
2005/01/04～2005/06/20
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 |
|---|---|---|---|---|---|---|---|---|
| 2005 | ||||||||
| 06/20 | 11,600 | 11,610 | 11,530 | 11,550 | -0.35% | 162,140 | - | +2.25% |
| 06/17 | 11,550 | 11,590 | 11,540 | 11,590 | +0.87% | 881,800 | - | +2.79% |
| 06/16 | 11,510 | 11,540 | 11,450 | 11,490 | +0.09% | 204,420 | - | +2.08% |
| 06/15 | 11,450 | 11,510 | 11,430 | 11,480 | +0.44% | 252,250 | - | +2.12% |
| 06/14 | 11,440 | 11,450 | 11,400 | 11,430 | +0.09% | 71,990 | - | +1.77% |
| 06/13 | 11,390 | 11,450 | 11,380 | 11,420 | +0.26% | 84,920 | - | +1.76% |
| 06/10 | 11,320 | 11,410 | 11,270 | 11,390 | +1.24% | 299,640 | - | +1.54% |
| 06/09 | 11,360 | 11,380 | 11,220 | 11,250 | -0.97% | 160,800 | - | +0.34% |
| 06/08 | 11,300 | 11,400 | 11,300 | 11,360 | +0.8% | 107,590 | - | +1.37% |
| 06/07 | 11,320 | 11,340 | 11,260 | 11,270 | -0.53% | 98,770 | - | +0.68% |
| 06/06 | 11,300 | 11,350 | 11,270 | 11,330 | -0.35% | 74,630 | - | +1.28% |
| 06/03 | 11,390 | 11,400 | 11,310 | 11,370 | 0% | 65,520 | - | +1.71% |
| 06/02 | 11,410 | 11,450 | 11,360 | 11,370 | -0.26% | 167,200 | - | +1.79% |
| 06/01 | 11,290 | 11,400 | 11,290 | 11,400 | +0.71% | 147,530 | - | +2.14% |
| 05/31 | 11,350 | 11,390 | 11,300 | 11,320 | 0% | 161,990 | - | +1.54% |
| 05/30 | 11,270 | 11,380 | 11,270 | 11,320 | +0.8% | 248,730 | - | +1.61% |
| 05/27 | 11,180 | 11,250 | 11,170 | 11,230 | +0.9% | 130,200 | - | +0.86% |
| 05/26 | 11,080 | 11,130 | 11,060 | 11,130 | +0.18% | 83,180 | - | +0.05% |
| 05/25 | 11,220 | 11,220 | 11,080 | 11,110 | -0.8% | 155,580 | - | -0.23% |
| 05/24 | 11,280 | 11,280 | 11,180 | 11,200 | -0.44% | 85,570 | - | +0.38% |
| 05/23 | 11,140 | 11,250 | 11,140 | 11,250 | +0.99% | 163,920 | - | +0.64% |
| 05/20 | 11,190 | 11,190 | 11,120 | 11,140 | -0.27% | 133,520 | - | -0.53% |
| 05/19 | 11,070 | 11,180 | 11,040 | 11,170 | +2.29% | 178,320 | - | -0.51% |
| 05/18 | 10,980 | 10,980 | 10,910 | 10,920 | +0.09% | 190,650 | - | -3% |
| 05/17 | 11,140 | 11,160 | 10,870 | 10,910 | -1% | 331,530 | - | -3.43% |
| 05/16 | 11,110 | 11,130 | 11,010 | 11,020 | -0.81% | 218,120 | - | -2.8% |
| 05/13 | 11,120 | 11,190 | 11,100 | 11,110 | -0.45% | 161,340 | - | -2.3% |
| 05/12 | 11,170 | 11,200 | 11,140 | 11,160 | -0.27% | 90,650 | - | -2.09% |
| 05/11 | 11,150 | 11,200 | 11,120 | 11,190 | -0.44% | 140,830 | - | -2.04% |
| 05/10 | 11,280 | 11,300 | 11,210 | 11,240 | -0.18% | 191,710 | - | -1.79% |
| 05/09 | 11,300 | 11,300 | 11,200 | 11,260 | -0.09% | 140,210 | - | -1.75% |
| 05/06 | 11,220 | 11,270 | 11,200 | 11,270 | +1.62% | 147,940 | - | -1.8% |
| 05/02 | 10,990 | 11,130 | 10,990 | 11,090 | +0.27% | 233,740 | - | -3.57% |
| 04/28 | 11,050 | 11,070 | 10,970 | 11,060 | -0.45% | 202,530 | - | -4.06% |
| 04/27 | 11,050 | 11,110 | 11,030 | 11,110 | -0.18% | 216,000 | - | -3.85% |
| 04/26 | 11,170 | 11,170 | 11,100 | 11,130 | -0.18% | 108,480 | - | -3.89% |
| 04/25 | 11,130 | 11,200 | 11,100 | 11,150 | +0.09% | 210,730 | - | -3.97% |
| 04/22 | 11,230 | 11,240 | 11,140 | 11,140 | +0.63% | 255,240 | - | -4.31% |
| 04/21 | 11,010 | 11,090 | 10,850 | 11,070 | -0.63% | 588,260 | - | -5.14% |
| 04/20 | 11,240 | 11,290 | 11,130 | 11,140 | -0.09% | 341,450 | - | -4.81% |
| 04/19 | 11,070 | 11,170 | 11,050 | 11,150 | +1.55% | 378,540 | - | -4.96% |
| 04/18 | 11,250 | 11,250 | 10,960 | 10,980 | -3.94% | 1,174,380 | - | -6.65% |
| 04/15 | 11,540 | 11,540 | 11,420 | 11,430 | -1.89% | 605,610 | - | -3.15% |
| 04/14 | 11,680 | 11,680 | 11,560 | 11,650 | -0.68% | 514,270 | - | -1.44% |
| 04/13 | 11,790 | 11,810 | 11,680 | 11,730 | -0.17% | 218,650 | - | -0.88% |
| 04/12 | 11,820 | 11,840 | 11,740 | 11,750 | -0.76% | 217,510 | - | -0.78% |
| 04/11 | 11,910 | 11,930 | 11,830 | 11,840 | -0.92% | 139,790 | - | -0.08% |
| 04/08 | 11,940 | 11,980 | 11,910 | 11,950 | +0.5% | 305,810 | - | +0.83% |
| 04/07 | 11,920 | 11,920 | 11,840 | 11,890 | -0.25% | 103,440 | - | +0.35% |
| 04/06 | 11,870 | 11,920 | 11,840 | 11,920 | +0.51% | 216,530 | - | +0.63% |
| 04/05 | 11,790 | 11,870 | 11,780 | 11,860 | +0.68% | 130,190 | - | +0.17% |
| 04/04 | 11,720 | 11,790 | 11,720 | 11,780 | -0.08% | 130,740 | - | -0.48% |
| 04/01 | 11,680 | 11,800 | 11,640 | 11,790 | +0.43% | 252,740 | - | -0.35% |
| 03/31 | 11,700 | 11,740 | 11,680 | 11,740 | +0.95% | 116,270 | - | -0.71% |
| 03/30 | 11,630 | 11,700 | 11,600 | 11,630 | -0.34% | 206,110 | - | -1.57% |
| 03/29 | 11,890 | 11,890 | 11,650 | 11,670 | -1.6% | 411,080 | - | -1.22% |
| 03/28 | 11,770 | 11,890 | 11,770 | 11,860 | +0.76% | 201,950 | - | +0.37% |
| 03/25 | 11,800 | 11,830 | 11,750 | 11,770 | +0.26% | 106,940 | - | -0.32% |
| 03/24 | 11,750 | 11,840 | 11,720 | 11,740 | -0.17% | 160,210 | - | -0.53% |
| 03/23 | 11,850 | 11,850 | 11,710 | 11,760 | -1.09% | 400,170 | - | -0.33% |
| 03/22 | 11,860 | 11,920 | 11,850 | 11,890 | -0.25% | 204,880 | - | +0.81% |
| 03/18 | 11,820 | 11,940 | 11,810 | 11,920 | +0.76% | 267,360 | - | +1.14% |
| 03/17 | 11,790 | 11,840 | 11,780 | 11,830 | -0.59% | 301,450 | - | +0.5% |
| 03/16 | 11,870 | 11,900 | 11,830 | 11,900 | +0.25% | 113,930 | - | +1.21% |
| 03/15 | 11,930 | 11,950 | 11,820 | 11,870 | -0.34% | 175,350 | - | +1.08% |
| 03/14 | 12,000 | 12,000 | 11,890 | 11,910 | -0.5% | 354,310 | - | +1.54% |
| 03/11 | 11,930 | 12,000 | 11,920 | 11,970 | +0.76% | 129,140 | - | +2.25% |
| 03/10 | 11,920 | 12,000 | 11,880 | 11,880 | -0.92% | 226,120 | - | +1.68% |
| 03/09 | 11,900 | 12,000 | 11,900 | 11,990 | +0.5% | 171,970 | - | +2.77% |
| 03/08 | 11,950 | 11,960 | 11,900 | 11,930 | -0.08% | 221,600 | - | +2.47% |
| 03/07 | 11,970 | 12,000 | 11,940 | 11,940 | +0.34% | 284,290 | - | +2.74% |
| 03/04 | 11,850 | 11,910 | 11,800 | 11,900 | +0.34% | 243,160 | - | +2.61% |
| 03/03 | 11,830 | 11,880 | 11,820 | 11,860 | +0.34% | 169,400 | - | +2.45% |
| 03/02 | 11,840 | 11,860 | 11,810 | 11,820 | +0.25% | 225,500 | - | +2.28% |
| 03/01 | 11,760 | 11,820 | 11,740 | 11,790 | +0.08% | 182,350 | - | +2.19% |
| 02/28 | 11,750 | 11,790 | 11,740 | 11,780 | +0.94% | 248,410 | - | +2.27% |
| 02/25 | 11,610 | 11,710 | 11,600 | 11,670 | +0.86% | 228,830 | - | +1.49% |
| 02/24 | 11,550 | 11,580 | 11,530 | 11,570 | +0.35% | 133,850 | - | +0.74% |
| 02/23 | 11,500 | 11,540 | 11,490 | 11,530 | -0.69% | 258,640 | - | +0.44% |
| 02/22 | 11,670 | 11,690 | 11,610 | 11,610 | -0.77% | 138,060 | - | +1.16% |
| 02/21 | 11,710 | 11,720 | 11,680 | 11,700 | +0.17% | 126,700 | - | +1.98% |
| 02/18 | 11,590 | 11,690 | 11,580 | 11,680 | +0.43% | 268,410 | - | +1.88% |
| 02/17 | 11,600 | 11,670 | 11,600 | 11,630 | -0.09% | 148,400 | - | +1.55% |
| 02/16 | 11,670 | 11,710 | 11,610 | 11,640 | -0.26% | 258,890 | - | +1.68% |
| 02/15 | 11,690 | 11,710 | 11,660 | 11,670 | +0.09% | 198,570 | - | +1.97% |
| 02/14 | 11,660 | 11,710 | 11,650 | 11,660 | +0.95% | 500,400 | - | +1.94% |
| 02/10 | 11,470 | 11,580 | 11,450 | 11,550 | +0.35% | 241,700 | - | +1.04% |
| 02/09 | 11,550 | 11,570 | 11,490 | 11,510 | -0.09% | 135,770 | - | +0.72% |
| 02/08 | 11,550 | 11,550 | 11,490 | 11,520 | +0.09% | 148,320 | - | +0.79% |
| 02/07 | 11,420 | 11,570 | 11,400 | 11,510 | +1.32% | 333,880 | - | - |
| 02/04 | 11,410 | 11,410 | 11,300 | 11,360 | -0.35% | 171,220 | - | - |
| 02/03 | 11,480 | 11,480 | 11,370 | 11,400 | -0.44% | 126,890 | - | - |
| 02/02 | 11,450 | 11,480 | 11,420 | 11,450 | +0.53% | 142,650 | - | - |
| 02/01 | 11,440 | 11,450 | 11,360 | 11,390 | -0.18% | 168,550 | - | - |
| 01/31 | 11,330 | 11,500 | 11,300 | 11,410 | +0.8% | 279,400 | - | - |
| 01/28 | 11,350 | 11,370 | 11,260 | 11,320 | -0.44% | 156,240 | - | - |
| 01/27 | 11,410 | 11,420 | 11,340 | 11,370 | -0.18% | 92,450 | - | - |
| 01/26 | 11,380 | 11,410 | 11,360 | 11,390 | +0.71% | 110,250 | - | - |
| 01/25 | 11,290 | 11,310 | 11,240 | 11,310 | -0.18% | 123,880 | - | - |
| 01/24 | 11,250 | 11,340 | 11,240 | 11,330 | +0.35% | 102,340 | - | - |
| 01/21 | 11,260 | 11,330 | 11,240 | 11,290 | -0.27% | 157,770 | - | - |
| 01/20 | 11,360 | 11,360 | 11,290 | 11,320 | -1.05% | 254,480 | - | - |
| 01/19 | 11,510 | 11,520 | 11,420 | 11,440 | -0.17% | 97,470 | - | - |
| 01/18 | 11,540 | 11,550 | 11,430 | 11,460 | -0.52% | 146,490 | - | - |
| 01/17 | 11,510 | 11,560 | 11,480 | 11,520 | +0.35% | 138,170 | - | - |
| 01/14 | 11,380 | 11,510 | 11,350 | 11,480 | +0.79% | 424,870 | - | - |
| 01/13 | 11,440 | 11,470 | 11,380 | 11,390 | -0.96% | 221,490 | - | - |
| 01/12 | 11,560 | 11,590 | 11,480 | 11,500 | -0.61% | 158,110 | - | - |
| 01/11 | 11,520 | 11,610 | 11,520 | 11,570 | +0.7% | 317,450 | - | - |
| 01/07 | 11,550 | 11,550 | 11,460 | 11,490 | -0.09% | 143,970 | - | - |
| 01/06 | 11,400 | 11,510 | 11,400 | 11,500 | +0.26% | 156,920 | - | - |
| 01/05 | 11,470 | 11,490 | 11,450 | 11,470 | -0.86% | 162,240 | - | - |
| 01/04 | 11,480 | 11,580 | 11,460 | 11,570 | 0% | 173,690 | - | - |
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。
