NEXT FUNDS日経225連動型上場投信（1321）の株価チャート
2006/04/06～2006/08/29
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 |
|---|---|---|---|---|---|---|---|---|
| 2006 | ||||||||
| 08/29 | 15,970 | 16,040 | 15,890 | 15,980 | +0.88% | 317,520 | - | +1.42% |
| 08/28 | 16,080 | 16,100 | 15,830 | 15,840 | -1.25% | 574,220 | - | +0.76% |
| 08/25 | 16,030 | 16,250 | 15,950 | 16,040 | +0.06% | 483,340 | - | +2.28% |
| 08/24 | 16,170 | 16,190 | 16,000 | 16,030 | -1.41% | 371,890 | - | +2.52% |
| 08/23 | 16,240 | 16,320 | 16,200 | 16,260 | -0.12% | 239,720 | - | +4.26% |
| 08/22 | 16,090 | 16,340 | 16,080 | 16,280 | +1.43% | 381,010 | - | +4.83% |
| 08/21 | 16,220 | 16,240 | 16,010 | 16,050 | -1.05% | 339,570 | - | +3.82% |
| 08/18 | 16,140 | 16,250 | 16,100 | 16,220 | +0.68% | 339,050 | - | +5.24% |
| 08/17 | 16,250 | 16,290 | 16,080 | 16,110 | -0.06% | 519,340 | - | +4.81% |
| 08/16 | 16,080 | 16,170 | 16,060 | 16,120 | +1.13% | 651,120 | - | +5.09% |
| 08/15 | 15,900 | 16,000 | 15,880 | 15,940 | +0.44% | 335,960 | - | +4.08% |
| 08/14 | 15,660 | 15,960 | 15,640 | 15,870 | +1.21% | 446,570 | - | +3.71% |
| 08/11 | 15,720 | 15,760 | 15,640 | 15,680 | +0.19% | 266,090 | - | +2.59% |
| 08/10 | 15,670 | 15,790 | 15,620 | 15,650 | -0.57% | 364,320 | - | +2.47% |
| 08/09 | 15,490 | 15,760 | 15,320 | 15,740 | +1.55% | 457,830 | - | +3.07% |
| 08/08 | 15,320 | 15,570 | 15,270 | 15,500 | +1.51% | 358,160 | - | +1.51% |
| 08/07 | 15,590 | 15,600 | 15,250 | 15,270 | -1.93% | 301,100 | - | -0.05% |
| 08/04 | 15,600 | 15,640 | 15,530 | 15,570 | 0% | 165,230 | - | +1.8% |
| 08/03 | 15,630 | 15,660 | 15,520 | 15,570 | +0.13% | 333,860 | - | +1.88% |
| 08/02 | 15,420 | 15,570 | 15,370 | 15,550 | +0.39% | 326,850 | - | +1.88% |
| 08/01 | 15,460 | 15,610 | 15,450 | 15,490 | 0% | 386,400 | - | +1.55% |
| 07/31 | 15,600 | 15,630 | 15,490 | 15,490 | +0.39% | 399,050 | - | +1.6% |
| 07/28 | 15,320 | 15,460 | 15,220 | 15,430 | +1.05% | 425,320 | - | +1.27% |
| 07/27 | 14,990 | 15,310 | 14,920 | 15,270 | +2.14% | 484,480 | - | +0.25% |
| 07/26 | 15,190 | 15,200 | 14,950 | 14,950 | -1.06% | 457,980 | - | -1.74% |
| 07/25 | 15,070 | 15,170 | 15,070 | 15,110 | +1.75% | 267,490 | - | -0.66% |
| 07/24 | 14,780 | 14,940 | 14,640 | 14,850 | -0.34% | 424,440 | - | -2.36% |
| 07/21 | 14,930 | 14,950 | 14,870 | 14,900 | -0.86% | 372,920 | - | -2.09% |
| 07/20 | 14,960 | 15,050 | 14,860 | 15,030 | +2.87% | 496,070 | - | -1.16% |
| 07/19 | 14,590 | 14,730 | 14,540 | 14,610 | +0.69% | 317,000 | - | -3.78% |
| 07/18 | 14,750 | 14,800 | 14,490 | 14,510 | -2.42% | 759,190 | - | -4.4% |
| 07/14 | 14,960 | 15,090 | 14,870 | 14,870 | -1.91% | 511,300 | - | -2.15% |
| 07/13 | 15,200 | 15,470 | 15,140 | 15,160 | -1.17% | 382,230 | - | -0.28% |
| 07/12 | 15,510 | 15,550 | 15,250 | 15,340 | -1.22% | 424,030 | - | +1.01% |
| 07/11 | 15,560 | 15,590 | 15,410 | 15,530 | -0.64% | 376,210 | - | +2.28% |
| 07/10 | 15,200 | 15,650 | 15,170 | 15,630 | +1.56% | 409,560 | - | +2.94% |
| 07/07 | 15,520 | 15,530 | 15,350 | 15,390 | -0.13% | 278,190 | - | +1.3% |
| 07/06 | 15,520 | 15,540 | 15,360 | 15,410 | -1.28% | 329,680 | - | +1.28% |
| 07/05 | 15,550 | 15,680 | 15,550 | 15,610 | -0.57% | 251,360 | - | +2.53% |
| 07/04 | 15,760 | 15,790 | 15,700 | 15,700 | -0.06% | 331,530 | - | +3.11% |
| 07/03 | 15,710 | 15,780 | 15,670 | 15,710 | +0.26% | 403,950 | - | +3.1% |
| 06/30 | 15,650 | 15,700 | 15,560 | 15,670 | +2.49% | 612,130 | - | +2.74% |
| 06/29 | 15,160 | 15,320 | 15,150 | 15,290 | +1.46% | 348,310 | - | +0.12% |
| 06/28 | 15,100 | 15,150 | 15,000 | 15,070 | -1.57% | 458,540 | - | -1.47% |
| 06/27 | 15,370 | 15,380 | 15,260 | 15,310 | -0.07% | 250,130 | - | -0.17% |
| 06/26 | 15,220 | 15,400 | 15,150 | 15,320 | +0.39% | 353,530 | - | -0.22% |
| 06/23 | 15,180 | 15,300 | 15,030 | 15,260 | -0.26% | 497,370 | - | -0.78% |
| 06/22 | 15,040 | 15,310 | 15,030 | 15,300 | +3.03% | 484,880 | - | -0.78% |
| 06/21 | 14,910 | 14,910 | 14,650 | 14,850 | 0% | 481,190 | - | -3.93% |
| 06/20 | 14,970 | 15,010 | 14,780 | 14,850 | -1.33% | 376,970 | - | -4.33% |
| 06/19 | 14,990 | 15,100 | 14,940 | 15,050 | -0.2% | 294,290 | - | -3.41% |
| 06/16 | 15,020 | 15,140 | 14,950 | 15,080 | +3.08% | 605,230 | - | -3.62% |
| 06/15 | 14,700 | 14,760 | 14,580 | 14,630 | +1.25% | 558,680 | - | -6.9% |
| 06/14 | 14,200 | 14,630 | 14,190 | 14,450 | -0.07% | 783,170 | - | -8.61% |
| 06/13 | 14,750 | 14,830 | 14,410 | 14,460 | -3.54% | 831,780 | - | -9.17% |
| 06/12 | 14,830 | 15,030 | 14,750 | 14,990 | +0.07% | 683,320 | - | -6.51% |
| 06/09 | 14,880 | 15,020 | 14,550 | 14,980 | +1.28% | 1,490,750 | - | -7.15% |
| 06/08 | 15,140 | 15,150 | 14,680 | 14,790 | -3.08% | 1,296,140 | - | -8.85% |
| 06/07 | 15,460 | 15,610 | 15,260 | 15,260 | -1.8% | 697,330 | - | -6.48% |
| 06/06 | 15,630 | 15,680 | 15,510 | 15,540 | -1.83% | 515,440 | - | -5.21% |
| 06/05 | 15,900 | 15,960 | 15,800 | 15,830 | -0.81% | 214,670 | - | -3.85% |
| 06/02 | 15,790 | 15,970 | 15,440 | 15,960 | +1.85% | 608,820 | - | -3.39% |
| 06/01 | 15,770 | 15,820 | 15,580 | 15,670 | +0.19% | 402,620 | - | -5.41% |
| 05/31 | 15,740 | 15,780 | 15,600 | 15,640 | -2.25% | 675,130 | - | -5.9% |
| 05/30 | 16,070 | 16,110 | 15,990 | 16,000 | -0.37% | 352,660 | - | -4.17% |
| 05/29 | 16,300 | 16,300 | 16,050 | 16,060 | -0.5% | 364,340 | - | -4.16% |
| 05/26 | 16,030 | 16,160 | 15,980 | 16,140 | +1.57% | 293,350 | - | -4.02% |
| 05/25 | 15,970 | 16,030 | 15,810 | 15,890 | -1.3% | 450,860 | - | -5.79% |
| 05/24 | 15,840 | 16,110 | 15,670 | 16,100 | +2.22% | 870,270 | - | -4.84% |
| 05/23 | 15,860 | 15,950 | 15,740 | 15,750 | -1.38% | 776,450 | - | -7.19% |
| 05/22 | 16,430 | 16,440 | 15,970 | 15,970 | -1.9% | 659,560 | - | -6.26% |
| 05/19 | 16,200 | 16,340 | 16,090 | 16,280 | +0.25% | 508,210 | - | -4.75% |
| 05/18 | 16,100 | 16,320 | 16,080 | 16,240 | -1.28% | 932,660 | - | -5.27% |
| 05/17 | 16,420 | 16,490 | 16,200 | 16,450 | +0.61% | 952,930 | - | -4.35% |
| 05/16 | 16,640 | 16,760 | 16,280 | 16,350 | -1.8% | 803,120 | - | -5.22% |
| 05/15 | 16,460 | 16,660 | 16,450 | 16,650 | -0.83% | 674,450 | - | -3.78% |
| 05/12 | 16,800 | 16,800 | 16,590 | 16,790 | -1.52% | 1,250,210 | - | -3.14% |
| 05/11 | 17,080 | 17,250 | 17,000 | 17,050 | -0.47% | 443,440 | - | -1.8% |
| 05/10 | 17,310 | 17,420 | 17,050 | 17,130 | -1.21% | 852,140 | - | -1.45% |
| 05/09 | 17,410 | 17,450 | 17,340 | 17,340 | -0.69% | 296,770 | - | -0.26% |
| 05/08 | 17,560 | 17,570 | 17,430 | 17,460 | +0.87% | 352,890 | - | +0.46% |
| 05/02 | 17,060 | 17,360 | 17,050 | 17,310 | +1.23% | 349,590 | - | -0.31% |
| 05/01 | 17,100 | 17,130 | 17,020 | 17,100 | -0.29% | 241,970 | - | -1.41% |
| 04/28 | 17,190 | 17,200 | 16,900 | 17,150 | -0.81% | 673,930 | - | -1.04% |
| 04/27 | 17,300 | 17,350 | 17,260 | 17,290 | +0.35% | 334,370 | - | -0.12% |
| 04/26 | 17,140 | 17,270 | 17,110 | 17,230 | +0.76% | 257,160 | - | -0.3% |
| 04/25 | 17,060 | 17,160 | 16,950 | 17,100 | +0.35% | 435,100 | - | -0.91% |
| 04/24 | 17,370 | 17,400 | 17,030 | 17,040 | -2.91% | 805,370 | - | -1.17% |
| 04/21 | 17,480 | 17,640 | 17,420 | 17,550 | +0.29% | 317,840 | - | +1.95% |
| 04/20 | 17,570 | 17,590 | 17,450 | 17,500 | -0.28% | 173,850 | - | +1.96% |
| 04/19 | 17,590 | 17,630 | 17,510 | 17,550 | +0.92% | 313,760 | - | +2.52% |
| 04/18 | 17,150 | 17,440 | 17,090 | 17,390 | +1.1% | 344,820 | - | +1.87% |
| 04/17 | 17,420 | 17,420 | 17,170 | 17,200 | -1.09% | 368,760 | - | +0.97% |
| 04/14 | 17,380 | 17,460 | 17,310 | 17,390 | +0.06% | 221,590 | - | +2.33% |
| 04/13 | 17,420 | 17,480 | 17,240 | 17,380 | +0.17% | 430,350 | - | +2.58% |
| 04/12 | 17,450 | 17,490 | 17,320 | 17,350 | -1.36% | 493,760 | - | +2.8% |
| 04/11 | 17,620 | 17,650 | 17,450 | 17,590 | -0.28% | 378,940 | - | +4.59% |
| 04/10 | 17,640 | 17,650 | 17,550 | 17,640 | -0.51% | 324,310 | - | +5.29% |
| 04/07 | 17,680 | 17,750 | 17,590 | 17,730 | +0.28% | 268,620 | - | +6.29% |
| 04/06 | 17,550 | 17,680 | 17,520 | 17,680 | +1.38% | 318,180 | - | +6.43% |
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。
