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

2007/06/08

2007/01/15～2007/06/08

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
06/08	18,120	18,130	17,950	18,040	-1.53%	788,640	-	+0.46%
06/07	18,100	18,320	18,100	18,320	+0.16%	601,510	-	+2.1%
06/06	18,260	18,310	18,240	18,290	-0.05%	214,530	-	+2.12%
06/05	18,250	18,320	18,200	18,300	+0.33%	235,100	-	+2.33%
06/04	18,320	18,340	18,220	18,240	+0.27%	287,000	-	+2.13%
06/01	18,190	18,260	18,180	18,190	+0.39%	525,130	-	+2.02%
05/31	17,970	18,120	17,940	18,120	+1.63%	844,790	-	+1.76%
05/30	17,880	17,970	17,730	17,830	-0.56%	272,690	-	+0.22%
05/29	17,780	17,940	17,770	17,930	+0.45%	239,820	-	+0.83%
05/28	17,770	17,880	17,770	17,850	+0.73%	369,900	-	+0.45%
05/25	17,750	17,770	17,620	17,720	-1.12%	540,780	-	-0.29%
05/24	17,940	18,000	17,860	17,920	-0.17%	183,420	-	+0.82%
05/23	17,990	18,050	17,940	17,950	+0.06%	257,210	-	+1%
05/22	17,820	17,970	17,790	17,940	+0.84%	412,740	-	+1.01%
05/21	17,720	17,840	17,650	17,790	+0.91%	338,190	-	+0.21%
05/18	17,820	17,820	17,570	17,630	-0.73%	399,420	-	-0.72%
05/17	17,850	17,900	17,720	17,760	-0.22%	240,090	-	-0.05%
05/16	17,740	17,810	17,680	17,800	+0.06%	242,160	-	+0.13%
05/15	17,830	17,850	17,740	17,790	-0.84%	316,960	-	+0.09%
05/14	17,930	18,020	17,920	17,940	+0.79%	395,330	-	+0.95%
05/11	17,800	17,840	17,700	17,800	-1.11%	414,260	-	+0.19%
05/10	18,030	18,070	17,950	18,000	+0.06%	364,460	-	+1.4%
05/09	17,850	17,990	17,840	17,990	+0.56%	332,970	-	+1.51%
05/08	17,880	17,950	17,830	17,890	-0.17%	323,560	-	+1.05%
05/07	17,840	17,950	17,840	17,920	+1.41%	543,870	-	+1.32%
05/02	17,570	17,680	17,470	17,670	+0.97%	336,570	-	+0.01%
05/01	17,620	17,650	17,430	17,500	-0.74%	295,130	-	-0.95%
04/27	17,580	17,780	17,540	17,630	-0.28%	314,610	-	-0.25%
04/26	17,590	17,740	17,540	17,680	+1.14%	386,810	-	+0.03%
04/25	17,600	17,600	17,460	17,480	-0.96%	376,320	-	-1.08%
04/24	17,600	17,740	17,530	17,650	-0.28%	352,910	-	-0.1%
04/23	17,830	17,890	17,650	17,700	+0.28%	318,290	-	+0.29%
04/20	17,710	17,740	17,630	17,650	+0.28%	281,290	-	+0.19%
04/19	17,750	17,770	17,460	17,600	-1.57%	564,170	-	+0.06%
04/18	17,830	17,940	17,770	17,880	+0.34%	321,840	-	+1.85%
04/17	18,010	18,020	17,680	17,820	-0.28%	463,410	-	+1.63%
04/16	17,770	17,940	17,750	17,870	+1.48%	474,110	-	+1.99%
04/13	17,890	17,900	17,560	17,610	-0.79%	454,840	-	+0.63%
04/12	17,830	17,850	17,690	17,750	-0.95%	372,440	-	+1.52%
04/11	17,920	17,960	17,860	17,920	+0.11%	206,590	-	+2.69%
04/10	17,880	17,950	17,850	17,900	-0.44%	377,560	-	+2.8%
04/09	17,850	17,980	17,850	17,980	+1.41%	410,660	-	+3.52%
04/06	17,760	17,800	17,660	17,730	0%	238,550	-	+2.23%
04/05	17,750	17,770	17,660	17,730	-0.34%	436,430	-	+2.27%
04/04	17,640	17,810	17,630	17,790	+1.83%	751,560	-	+2.62%
04/03	17,400	17,520	17,330	17,470	+1.28%	395,750	-	+0.67%
04/02	17,600	17,660	17,220	17,250	-1.54%	454,170	-	-0.81%
03/30	17,550	17,620	17,500	17,520	+0.23%	262,330	-	+0.48%
03/29	17,350	17,580	17,270	17,480	+0.11%	443,520	-	+0.09%
03/28	17,580	17,680	17,370	17,460	-1.02%	340,770	-	-0.17%
03/27	17,600	17,760	17,550	17,640	-0.28%	420,190	-	+0.72%
03/26	17,690	17,700	17,580	17,690	+0.34%	272,580	-	+0.9%
03/23	17,670	17,690	17,560	17,630	+0.28%	513,840	-	+0.49%
03/22	17,600	17,650	17,550	17,580	+1.21%	556,980	-	+0.11%
03/20	17,330	17,420	17,290	17,370	+1.05%	424,960	-	-1.17%
03/19	16,860	17,200	16,840	17,190	+1.78%	334,470	-	-2.29%
03/16	16,920	17,090	16,790	16,890	-0.65%	499,840	-	-4.09%
03/15	16,940	17,090	16,910	17,000	+1.43%	605,720	-	-3.59%
03/14	16,940	16,980	16,760	16,760	-3.34%	2,052,650	-	-5.05%
03/13	17,450	17,460	17,300	17,340	-0.74%	326,350	-	-1.94%
03/12	17,480	17,490	17,360	17,470	+0.81%	496,750	-	-1.24%
03/09	17,330	17,400	17,250	17,330	+0.58%	668,320	-	-2.08%
03/08	16,880	17,240	16,830	17,230	+1.77%	657,750	-	-2.73%
03/07	17,200	17,200	16,880	16,930	-0.24%	884,900	-	-4.49%
03/06	16,790	17,040	16,790	16,970	+1.07%	999,600	-	-4.42%
03/05	17,050	17,100	16,680	16,790	-3.12%	1,193,360	-	-5.57%
03/02	17,500	17,530	17,320	17,330	-1.25%	924,690	-	-2.7%
03/01	17,670	17,720	17,420	17,550	-0.9%	1,113,590	-	-1.53%
02/28	17,560	17,740	17,500	17,710	-3.12%	1,401,210	-	-0.66%
02/27	18,410	18,430	18,230	18,280	-0.54%	450,500	-	+2.57%
02/26	18,400	18,470	18,300	18,380	+0.05%	416,580	-	+3.3%
02/23	18,280	18,400	18,210	18,370	+0.71%	298,180	-	+3.46%
02/22	18,200	18,290	18,180	18,240	+0.83%	511,270	-	+2.92%
02/21	18,060	18,130	18,010	18,090	-0.06%	307,920	-	+2.27%
02/20	18,080	18,110	17,980	18,100	+0.11%	256,750	-	+2.49%
02/19	17,980	18,130	17,970	18,080	+0.44%	421,940	-	+2.54%
02/16	17,970	18,040	17,940	18,000	-0.28%	407,240	-	+2.29%
02/15	18,080	18,100	17,970	18,050	+0.61%	541,960	-	+2.81%
02/14	17,800	17,940	17,790	17,940	+0.96%	510,090	-	+2.41%
02/13	17,620	17,780	17,590	17,770	+0.51%	333,840	-	+1.57%
02/09	17,480	17,690	17,440	17,680	+1.43%	596,290	-	+1.18%
02/08	17,520	17,550	17,370	17,430	-0.17%	317,280	-	-0.21%
02/07	17,490	17,530	17,340	17,460	-0.51%	417,990	-	-0.02%
02/06	17,560	17,590	17,500	17,550	+0.34%	375,090	-	+0.5%
02/05	17,690	17,700	17,450	17,490	-1.24%	467,860	-	+0.19%
02/02	17,720	17,790	17,680	17,710	+0.06%	476,440	-	+1.5%
02/01	17,540	17,700	17,500	17,700	+0.91%	434,960	-	+1.55%
01/31	17,640	17,660	17,410	17,540	-0.68%	559,480	-	+0.74%
01/30	17,680	17,710	17,600	17,660	+0.17%	348,200	-	+1.51%
01/29	17,540	17,650	17,470	17,630	+0.63%	285,830	-	+1.45%
01/26	17,530	17,570	17,450	17,520	-0.62%	749,670	-	+0.98%
01/25	17,780	17,780	17,570	17,630	-0.23%	450,040	-	+1.71%
01/24	17,650	17,700	17,650	17,670	+0.57%	357,930	-	+2.07%
01/23	17,510	17,590	17,470	17,570	0%	313,980	-	+1.66%
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%

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2007/01/15～2007/06/08

株価推移

開示資料

決算

株式

チャート