NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/09/29

2005/05/10～2005/09/29

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
09/29	13,620	13,690	13,530	13,690	+1.11%	345,840	-	+6.42%
09/28	13,410	13,570	13,400	13,540	+1.12%	557,510	-	+5.65%
09/27	13,420	13,450	13,360	13,390	-0.3%	291,610	-	+4.81%
09/26	13,310	13,430	13,290	13,430	+1.59%	391,760	-	+5.48%
09/22	13,150	13,220	13,120	13,220	-0.15%	497,240	-	+4.19%
09/21	13,250	13,270	13,150	13,240	+0.38%	603,740	-	+4.65%
09/20	13,110	13,220	13,050	13,190	+1.46%	1,147,540	-	+4.55%
09/16	13,010	13,030	12,920	13,000	-0.08%	595,280	-	+3.34%
09/15	12,880	13,020	12,850	13,010	+0.93%	318,590	-	+3.65%
09/14	12,890	12,910	12,870	12,890	-0.39%	321,000	-	+2.94%
09/13	12,950	12,970	12,880	12,940	+0.31%	314,120	-	+3.57%
09/12	12,950	12,970	12,850	12,900	+1.18%	267,960	-	+3.58%
09/09	12,580	12,750	12,570	12,750	+1.35%	471,800	-	+2.74%
09/08	12,640	12,640	12,530	12,580	-0.32%	361,820	-	+1.68%
09/07	12,700	12,720	12,610	12,620	0%	124,540	-	+2.22%
09/06	12,730	12,760	12,610	12,620	-0.39%	221,940	-	+2.44%
09/05	12,620	12,690	12,610	12,670	+0.56%	193,510	-	+3.06%
09/02	12,600	12,620	12,570	12,600	+0.24%	177,790	-	+2.72%
09/01	12,550	12,590	12,540	12,570	+1.05%	328,840	-	+2.7%
08/31	12,460	12,470	12,430	12,440	-0.4%	98,680	-	+1.88%
08/30	12,450	12,490	12,420	12,490	+1.3%	175,200	-	+2.48%
08/29	12,420	12,420	12,300	12,330	-1.12%	268,940	-	+1.41%
08/26	12,480	12,500	12,410	12,470	0%	259,810	-	+2.74%
08/25	12,450	12,500	12,430	12,470	-0.56%	361,360	-	+3%
08/24	12,460	12,540	12,440	12,540	+0.32%	346,100	-	+3.81%
08/23	12,540	12,640	12,490	12,500	-0.16%	462,770	-	+3.73%
08/22	12,350	12,520	12,350	12,520	+1.71%	345,360	-	+4.13%
08/19	12,310	12,310	12,240	12,310	-0.08%	198,040	-	+2.63%
08/18	12,350	12,390	12,310	12,320	-0.08%	127,200	-	+2.9%
08/17	12,280	12,390	12,280	12,330	-0.16%	190,880	-	+3.19%
08/16	12,350	12,360	12,290	12,350	+0.49%	194,200	-	+3.56%
08/15	12,300	12,340	12,260	12,290	+0.08%	176,050	-	+3.28%
08/12	12,320	12,350	12,250	12,280	0%	460,100	-	+3.44%
08/11	12,250	12,310	12,200	12,280	+0.9%	484,480	-	+3.68%
08/10	12,020	12,170	12,010	12,170	+1.93%	669,320	-	+2.98%
08/09	11,800	11,980	11,800	11,940	+1.02%	369,870	-	+1.21%
08/08	11,700	11,820	11,640	11,820	+0.25%	528,890	-	+0.26%
08/05	11,870	11,890	11,750	11,790	-1.09%	339,300	-	+0.05%
08/04	11,950	11,970	11,850	11,920	-0.5%	323,050	-	+1.2%
08/03	12,000	12,030	11,970	11,980	+0.17%	519,710	-	+1.8%
08/02	11,990	12,000	11,940	11,960	-0.17%	316,400	-	+1.77%
08/01	11,910	11,990	11,910	11,980	+0.42%	830,470	-	+2.1%
07/29	11,920	11,940	11,840	11,930	+0.51%	204,610	-	+1.8%
07/28	11,900	11,910	11,870	11,870	+0.08%	232,870	-	+1.38%
07/27	11,780	11,870	11,780	11,860	+0.85%	192,960	-	+1.39%
07/26	11,780	11,800	11,740	11,760	-0.17%	103,850	-	+0.64%
07/25	11,740	11,810	11,740	11,780	+0.51%	87,670	-	+0.89%
07/22	11,790	11,790	11,680	11,720	-0.76%	329,260	-	+0.44%
07/21	11,840	11,880	11,810	11,810	+0.08%	188,450	-	+1.29%
07/20	11,800	11,840	11,790	11,800	0%	149,750	-	+1.32%
07/19	11,780	11,800	11,760	11,800	+0.08%	87,450	-	+1.44%
07/15	11,830	11,840	11,790	11,790	0%	211,140	-	+1.5%
07/14	11,740	11,810	11,730	11,790	+0.6%	355,530	-	+1.64%
07/13	11,730	11,740	11,690	11,720	-0.09%	178,860	-	+1.22%
07/12	11,760	11,770	11,700	11,730	+0.09%	184,540	-	+1.44%
07/11	11,710	11,740	11,690	11,720	+1.12%	265,780	-	+1.51%
07/08	11,580	11,680	11,580	11,590	-0.09%	232,690	-	+0.52%
07/07	11,610	11,630	11,590	11,600	-0.17%	152,310	-	+0.68%
07/06	11,660	11,700	11,620	11,620	-0.17%	127,770	-	+0.94%
07/05	11,680	11,680	11,620	11,640	-0.85%	271,820	-	+1.18%
07/04	11,750	11,750	11,710	11,740	+0.34%	165,340	-	+2.17%
07/01	11,640	11,740	11,620	11,700	+0.34%	415,140	-	+1.97%
06/30	11,640	11,670	11,630	11,660	+0.17%	107,140	-	+1.79%
06/29	11,640	11,670	11,630	11,640	+0.43%	246,270	-	+1.8%
06/28	11,490	11,600	11,490	11,590	+0.7%	139,380	-	+1.55%
06/27	11,510	11,530	11,460	11,510	-0.78%	221,460	-	+0.99%
06/24	11,540	11,610	11,540	11,600	-0.43%	120,060	-	+1.87%
06/23	11,610	11,650	11,610	11,650	+0.43%	162,720	-	+2.48%
06/22	11,560	11,630	11,520	11,600	+0.35%	273,980	-	+2.21%
06/21	11,520	11,590	11,520	11,560	+0.09%	363,750	-	+2.1%
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%

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2005/05/10～2005/09/29

株価推移

開示資料

決算

株式

チャート