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

2007/01/22

2006/08/24～2007/01/22

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
2007
01/22	17,590	17,630	17,550	17,570	+0.63%	349,300	-	+1.83%
01/19	17,470	17,530	17,390	17,460	-0.23%	517,110	-	+1.38%
01/18	17,360	17,570	17,360	17,500	+0.46%	519,880	-	+1.79%
01/17	17,310	17,500	17,150	17,420	+0.29%	590,480	-	+1.55%
01/16	17,370	17,440	17,330	17,370	-0.12%	301,900	-	+1.45%
01/15	17,280	17,420	17,280	17,390	+0.99%	386,900	-	+1.76%
01/12	17,160	17,310	17,080	17,220	+1.35%	489,410	-	+0.99%
01/11	17,120	17,210	16,910	16,990	-0.53%	463,270	-	-0.16%
01/10	17,380	17,380	17,000	17,080	-1.73%	598,570	-	+0.49%
01/09	17,150	17,420	17,130	17,380	+0.87%	539,860	-	+2.41%
01/05	17,450	17,470	17,160	17,230	-1.49%	759,280	-	+1.8%
01/04	17,480	17,530	17,460	17,490	+0.63%	380,690	-	+3.63%
2006
12/29	17,400	17,430	17,380	17,380	-0.06%	128,900	-	+3.34%
12/28	17,440	17,460	17,330	17,390	-0.06%	253,590	-	+3.77%
12/27	17,380	17,410	17,370	17,400	+0.4%	196,780	-	+4.18%
12/26	17,240	17,350	17,210	17,330	+0.52%	177,710	-	+4.15%
12/25	17,260	17,280	17,210	17,240	0%	226,400	-	+3.97%
12/22	17,160	17,250	17,140	17,240	+0.23%	256,730	-	+4.23%
12/21	17,180	17,250	17,150	17,200	+0.35%	436,960	-	+4.22%
12/20	16,970	17,190	16,970	17,140	+1.12%	508,950	-	+4.06%
12/19	17,000	17,090	16,900	16,950	-0.88%	445,030	-	+3.08%
12/18	17,120	17,140	17,080	17,100	+0.23%	452,450	-	+4.19%
12/15	17,080	17,100	17,010	17,060	+0.47%	642,840	-	+4.18%
12/14	16,860	16,980	16,860	16,980	+0.89%	607,970	-	+3.87%
12/13	16,780	16,830	16,730	16,830	+0.18%	299,620	-	+3.1%
12/12	16,780	16,830	16,730	16,800	+0.54%	506,000	-	+2.99%
12/11	16,620	16,750	16,610	16,710	+1.09%	371,950	-	+2.51%
12/08	16,660	16,660	16,520	16,530	-0.6%	361,740	-	+1.47%
12/07	16,610	16,690	16,550	16,630	+0.54%	581,310	-	+2.08%
12/06	16,460	16,540	16,390	16,540	+0.67%	254,280	-	+1.56%
12/05	16,510	16,550	16,380	16,430	+0.24%	255,370	-	+0.88%
12/04	16,390	16,500	16,330	16,390	-0.55%	288,600	-	+0.54%
12/01	16,450	16,520	16,380	16,480	+0.3%	318,760	-	+0.96%
11/30	16,330	16,430	16,300	16,430	+1.17%	313,610	-	+0.55%
11/29	16,100	16,270	16,090	16,240	+1.37%	449,050	-	-0.73%
11/28	15,830	16,020	15,800	16,020	-0.06%	316,500	-	-2.23%
11/27	15,770	16,050	15,760	16,030	+1.01%	421,000	-	-2.35%
11/24	15,930	15,930	15,780	15,870	-0.75%	521,130	-	-3.47%
11/22	15,860	16,040	15,820	15,990	+0.95%	665,160	-	-2.96%
11/21	15,890	15,970	15,840	15,840	-0.06%	593,680	-	-4.05%
11/20	16,150	16,180	15,850	15,850	-2.22%	854,370	-	-4.22%
11/17	16,320	16,390	16,210	16,210	-0.67%	363,140	-	-2.24%
11/16	16,450	16,520	16,290	16,320	-0.61%	281,510	-	-1.65%
11/15	16,490	16,530	16,400	16,420	-0.12%	206,710	-	-1.1%
11/14	16,330	16,460	16,330	16,440	+1.73%	474,090	-	-1.03%
11/13	16,160	16,220	16,060	16,160	-0.25%	566,790	-	-2.75%
11/10	16,300	16,430	16,200	16,200	-0.98%	413,070	-	-2.6%
11/09	16,380	16,430	16,240	16,360	-0.12%	347,330	-	-1.66%
11/08	16,530	16,570	16,340	16,380	-1.09%	319,860	-	-1.54%
11/07	16,690	16,690	16,520	16,560	+0.36%	293,500	-	-0.47%
11/06	16,430	16,540	16,350	16,500	+0.24%	245,700	-	-0.75%
11/02	16,410	16,490	16,350	16,460	-0.36%	292,420	-	-0.92%
11/01	16,470	16,590	16,380	16,520	+0.12%	339,780	-	-0.46%
10/31	16,540	16,620	16,450	16,500	-0.24%	274,190	-	-0.38%
10/30	16,680	16,700	16,470	16,540	-1.72%	619,870	-	+0.05%
10/27	17,010	17,030	16,780	16,830	-0.77%	458,890	-	+2.02%
10/26	16,950	17,000	16,920	16,960	+0.59%	265,320	-	+3.04%
10/25	17,000	17,000	16,840	16,860	-0.35%	181,310	-	+2.72%
10/24	16,990	17,040	16,890	16,920	+0.12%	493,390	-	+3.31%
10/23	16,780	16,940	16,740	16,900	+0.78%	392,770	-	+3.43%
10/20	16,700	16,800	16,700	16,770	+0.84%	299,250	-	+2.85%
10/19	16,820	16,830	16,630	16,630	-1.01%	437,230	-	+2.23%
10/18	16,670	16,820	16,610	16,800	+0.24%	433,170	-	+3.49%
10/17	16,840	16,840	16,700	16,760	-0.48%	353,850	-	+3.48%
10/16	16,800	16,870	16,790	16,840	+0.9%	329,710	-	+4.14%
10/13	16,680	16,730	16,640	16,690	+1.09%	400,490	-	+3.41%
10/12	16,550	16,650	16,490	16,510	-0.24%	312,660	-	+2.37%
10/11	16,670	16,750	16,540	16,550	-0.48%	452,740	-	+2.63%
10/10	16,480	16,770	16,460	16,630	+0.24%	747,830	-	+3.15%
10/06	16,600	16,610	16,500	16,590	+0.12%	607,620	-	+3.01%
10/05	16,500	16,630	16,440	16,570	+1.91%	926,780	-	+2.98%
10/04	16,430	16,510	16,160	16,260	-0.73%	581,270	-	+1.21%
10/03	16,330	16,400	16,290	16,380	-0.24%	231,720	-	+2.02%
10/02	16,300	16,470	16,290	16,420	+1.11%	497,680	-	+2.41%
09/29	16,220	16,260	16,140	16,240	+0.5%	274,770	-	+1.39%
09/28	16,130	16,170	16,050	16,160	+0.62%	319,370	-	+0.94%
09/27	15,840	16,070	15,830	16,060	+2.23%	379,110	-	+0.29%
09/26	15,770	15,810	15,660	15,710	+0.06%	202,520	-	-1.95%
09/25	15,650	15,770	15,590	15,700	+0.06%	397,340	-	-2.1%
09/22	15,790	15,820	15,660	15,690	-1.26%	379,720	-	-2.29%
09/21	15,910	15,950	15,750	15,890	+0.44%	289,820	-	-1.14%
09/20	15,850	15,850	15,700	15,820	-0.82%	407,950	-	-1.64%
09/19	16,020	16,180	15,930	15,950	-0.13%	426,390	-	-0.86%
09/15	15,960	15,990	15,850	15,970	-0.37%	269,260	-	-0.71%
09/14	15,930	16,090	15,880	16,030	+1.2%	317,110	-	-0.27%
09/13	16,030	16,050	15,810	15,840	+0.38%	348,850	-	-1.36%
09/12	15,930	15,980	15,750	15,780	-0.63%	491,670	-	-1.71%
09/11	16,150	16,150	15,850	15,880	-1.49%	462,310	-	-1.02%
09/08	16,020	16,260	15,920	16,120	+0.31%	431,020	-	+0.64%
09/07	16,200	16,230	16,030	16,070	-1.77%	647,720	-	+0.46%
09/06	16,430	16,480	16,320	16,360	-0.79%	325,000	-	+2.4%
09/05	16,440	16,490	16,370	16,490	+0.3%	431,250	-	+3.42%
09/04	16,400	16,500	16,380	16,440	+1.48%	564,000	-	+3.37%
09/01	16,140	16,250	16,110	16,200	-0.25%	284,910	-	+2.11%
08/31	15,960	16,300	15,960	16,240	+1.75%	628,000	-	+2.56%
08/30	16,030	16,060	15,860	15,960	-0.13%	375,220	-	+1.04%
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%

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2006/08/24～2007/01/22

株価推移

開示資料

決算

株式

チャート