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

2006/01/18

2005/08/19～2006/01/18

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
2006
01/18	15,720	15,750	15,200	15,410	-3.99%	1,731,630	-	-3.89%
01/17	16,210	16,410	16,000	16,050	-1.59%	801,560	-	+0.13%
01/16	16,420	16,470	16,300	16,310	-1.21%	412,360	-	+1.87%
01/13	16,480	16,580	16,460	16,510	-0.18%	382,100	-	+3.33%
01/12	16,530	16,570	16,380	16,540	+0.61%	575,060	-	+3.74%
01/11	16,260	16,450	16,090	16,440	+1.11%	504,190	-	+3.39%
01/10	16,590	16,590	16,230	16,260	-1.51%	872,320	-	+2.57%
01/06	16,450	16,570	16,410	16,510	+0.12%	572,320	-	+4.49%
01/05	16,550	16,570	16,460	16,490	+0.37%	856,620	-	+4.77%
01/04	16,450	16,460	16,330	16,430	+1.67%	524,880	-	+4.76%
2005
12/30	16,520	16,520	16,160	16,160	-1.76%	415,560	-	+3.46%
12/29	16,380	16,550	16,340	16,450	+0.73%	412,220	-	+5.69%
12/28	16,050	16,340	16,010	16,330	+1.49%	333,580	-	+5.36%
12/27	16,130	16,170	16,070	16,090	-0.62%	449,010	-	+4.24%
12/26	16,090	16,220	16,090	16,190	+1.19%	476,260	-	+5.25%
12/22	16,020	16,070	15,820	16,000	-0.25%	515,840	-	+4.47%
12/21	15,820	16,090	15,820	16,040	+2.23%	764,280	-	+5.21%
12/20	15,490	15,730	15,450	15,690	+1.03%	592,030	-	+3.41%
12/19	15,350	15,530	15,280	15,530	+1.77%	342,720	-	+2.76%
12/16	15,240	15,460	15,180	15,260	-0.33%	810,610	-	+1.31%
12/15	15,410	15,560	15,300	15,310	-1.73%	808,050	-	+1.95%
12/14	15,920	15,980	15,530	15,580	-1.89%	698,970	-	+4.07%
12/13	15,870	15,890	15,750	15,880	+0.32%	461,800	-	+6.51%
12/12	15,690	15,850	15,680	15,830	+1.87%	421,090	-	+6.67%
12/09	15,360	15,540	15,250	15,540	+1.57%	652,480	-	+5.2%
12/08	15,580	15,600	15,270	15,300	-1.73%	704,510	-	+4.03%
12/07	15,600	15,650	15,550	15,570	+0.32%	519,460	-	+6.27%
12/06	15,600	15,660	15,510	15,520	-0.83%	574,400	-	+6.47%
12/05	15,500	15,660	15,470	15,650	+1.16%	525,710	-	+7.99%
12/02	15,390	15,490	15,330	15,470	+1.58%	517,320	-	+7.39%
12/01	14,990	15,230	14,960	15,230	+1.87%	591,490	-	+6.32%
11/30	15,070	15,100	14,950	14,950	-0.27%	513,810	-	+4.9%
11/29	14,990	15,080	14,950	14,990	-0.6%	331,760	-	+5.72%
11/28	14,910	15,080	14,900	15,080	+1.48%	404,980	-	+6.87%
11/25	14,740	14,860	14,700	14,860	+0.47%	250,020	-	+5.85%
11/24	14,940	14,950	14,790	14,790	0%	315,970	-	+5.83%
11/22	14,830	14,840	14,740	14,790	+0.14%	626,750	-	+6.25%
11/21	14,820	14,900	14,680	14,770	+0.2%	894,210	-	+6.52%
11/18	14,660	14,740	14,650	14,740	+1.52%	589,580	-	+6.7%
11/17	14,280	14,540	14,250	14,520	+1.75%	929,680	-	+5.48%
11/16	14,120	14,270	14,100	14,270	+0.63%	221,690	-	+3.96%
11/15	14,160	14,230	14,120	14,180	-0.21%	273,940	-	+3.5%
11/14	14,310	14,310	14,180	14,210	-0.28%	259,390	-	+3.99%
11/11	14,200	14,290	14,200	14,250	+0.78%	244,320	-	+4.54%
11/10	14,100	14,200	14,060	14,140	+0.07%	345,450	-	+3.89%
11/09	14,060	14,210	14,030	14,130	+0.21%	317,230	-	+3.91%
11/08	14,140	14,160	14,070	14,100	-0.07%	240,240	-	+3.84%
11/07	14,150	14,180	14,060	14,110	-0.14%	247,110	-	+4.06%
11/04	14,150	14,170	14,050	14,130	+1.51%	583,450	-	+4.33%
11/02	13,940	14,010	13,880	13,920	-0.07%	312,010	-	+2.96%
11/01	13,760	13,940	13,750	13,930	+1.68%	413,080	-	+3.19%
10/31	13,550	13,700	13,530	13,700	+2.39%	436,220	-	+1.64%
10/28	13,410	13,450	13,350	13,380	-0.89%	560,150	-	-0.59%
10/27	13,510	13,580	13,470	13,500	+0.3%	410,110	-	+0.34%
10/26	13,360	13,490	13,350	13,460	+0.67%	493,250	-	+0.13%
10/25	13,310	13,420	13,300	13,370	+1.6%	365,380	-	-0.39%
10/24	13,310	13,320	13,150	13,160	-0.9%	272,780	-	-1.86%
10/21	13,150	13,320	13,060	13,280	-0.08%	463,800	-	-0.88%
10/20	13,280	13,340	13,250	13,290	+0.23%	465,150	-	-0.7%
10/19	13,370	13,390	13,150	13,260	-1.19%	698,920	-	-0.82%
10/18	13,460	13,520	13,390	13,420	-0.07%	302,430	-	+0.54%
10/17	13,580	13,590	13,410	13,430	-0.44%	315,580	-	+0.86%
10/14	13,450	13,620	13,440	13,490	-0.22%	487,650	-	+1.57%
10/13	13,450	13,560	13,340	13,520	-0.07%	488,370	-	+2.05%
10/12	13,640	13,780	13,530	13,530	-0.59%	517,210	-	+2.39%
10/11	13,340	13,630	13,310	13,610	+2.25%	442,020	-	+3.29%
10/07	13,280	13,420	13,280	13,310	-0.37%	736,510	-	+1.33%
10/06	13,600	13,600	13,360	13,360	-2.69%	766,520	-	+1.98%
10/05	13,840	13,860	13,730	13,730	-0.65%	464,170	-	+5.09%
10/04	13,700	13,820	13,670	13,820	+1.25%	279,950	-	+6.23%
10/03	13,660	13,660	13,530	13,650	0%	471,140	-	+5.36%
09/30	13,770	13,770	13,620	13,650	-0.29%	392,310	-	+5.75%
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%

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2005/08/19～2006/01/18

株価推移

開示資料

決算

株式

チャート