NEXT FUNDS日経225連動型上場投信（1321）の株価チャート
2007/10/09～2008/03/06
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 | PER | PBR |
|---|
| 2008 |
| 03/06 | 13,260 | 13,560 | 13,230 | 13,420 | +1.9% | 461,020 | - | -1.7% | - | - |
| 03/05 | 13,180 | 13,240 | 13,100 | 13,170 | +0.23% | 332,300 | - | -3.58% | - | - |
| 03/04 | 13,320 | 13,320 | 13,060 | 13,140 | -0.45% | 395,370 | - | -3.93% | - | - |
| 03/03 | 13,380 | 13,390 | 13,180 | 13,200 | -4.21% | 791,590 | - | -3.52% | - | - |
| 02/29 | 13,810 | 13,860 | 13,710 | 13,780 | -2.27% | 449,930 | - | +0.54% | - | - |
| 02/28 | 14,060 | 14,150 | 13,980 | 14,100 | -0.77% | 284,390 | - | +3.03% | - | - |
| 02/27 | 14,250 | 14,310 | 14,150 | 14,210 | +0.92% | 447,540 | - | +4.18% | - | - |
| 02/26 | 14,250 | 14,290 | 13,990 | 14,080 | 0% | 434,810 | - | +3.68% | - | - |
| 02/25 | 13,820 | 14,160 | 13,800 | 14,080 | +2.7% | 969,560 | - | +3.87% | - | - |
| 02/22 | 13,690 | 13,730 | 13,560 | 13,710 | -1.15% | 391,180 | - | +1.17% | - | - |
| 02/21 | 13,700 | 13,980 | 13,670 | 13,870 | +2.82% | 474,010 | - | +2.29% | - | - |
| 02/20 | 13,910 | 13,920 | 13,470 | 13,490 | -3.23% | 690,090 | - | -0.46% | - | - |
| 02/19 | 13,990 | 14,040 | 13,870 | 13,940 | +1.16% | 328,520 | - | +2.67% | - | - |
| 02/18 | 13,820 | 14,020 | 13,770 | 13,780 | -0.29% | 439,650 | - | +1.37% | - | - |
| 02/15 | 13,630 | 13,860 | 13,530 | 13,820 | +0.07% | 607,900 | - | +1.42% | - | - |
| 02/14 | 13,610 | 13,830 | 13,600 | 13,810 | +3.99% | 608,310 | - | +1.08% | - | - |
| 02/13 | 13,420 | 13,440 | 13,210 | 13,280 | +0.91% | 328,720 | - | -3.07% | - | - |
| 02/12 | 13,190 | 13,320 | 13,110 | 13,160 | -0.45% | 278,190 | - | -4.32% | - | - |
| 02/08 | 13,290 | 13,460 | 13,170 | 13,220 | -1.27% | 473,320 | - | -4.38% | - | - |
| 02/07 | 13,240 | 13,420 | 13,170 | 13,390 | +0.98% | 449,630 | - | -3.77% | - | - |
| 02/06 | 13,490 | 13,550 | 13,240 | 13,260 | -4.81% | 936,160 | - | -5.35% | - | - |
| 02/05 | 13,980 | 14,010 | 13,840 | 13,930 | -0.85% | 371,790 | - | -1.31% | - | - |
| 02/04 | 13,930 | 14,080 | 13,920 | 14,050 | +2.78% | 582,610 | - | -0.98% | - | - |
| 02/01 | 13,710 | 13,840 | 13,610 | 13,670 | -0.51% | 447,240 | - | -4.04% | - | - |
| 01/31 | 13,310 | 13,810 | 13,310 | 13,740 | +1.03% | 822,710 | - | -3.96% | - | - |
| 01/30 | 13,650 | 13,710 | 13,450 | 13,600 | -0.15% | 788,540 | - | -5.33% | - | - |
| 01/29 | 13,560 | 13,700 | 13,410 | 13,620 | +2.95% | 1,046,040 | - | -5.65% | - | - |
| 01/28 | 13,610 | 13,660 | 13,210 | 13,230 | -4.34% | 667,070 | - | -8.8% | - | - |
| 01/25 | 13,510 | 13,850 | 13,480 | 13,830 | +4.3% | 946,510 | - | -5.31% | - | - |
| 01/24 | 13,200 | 13,330 | 13,110 | 13,260 | +2.16% | 856,710 | - | -9.68% | - | - |
| 01/23 | 13,230 | 13,300 | 12,790 | 12,980 | +2.2% | 1,016,280 | - | -12.27% | - | - |
| 01/22 | 12,940 | 13,140 | 12,700 | 12,700 | -5.72% | 1,056,560 | - | -14.92% | - | - |
| 01/21 | 13,790 | 13,840 | 13,470 | 13,470 | -3.72% | 963,530 | - | -10.57% | - | - |
| 01/18 | 13,560 | 14,100 | 13,540 | 13,990 | +0.58% | 928,550 | - | -7.77% | - | - |
| 01/17 | 13,820 | 14,000 | 13,650 | 13,910 | +1.83% | 730,740 | - | -8.8% | - | - |
| 01/16 | 13,800 | 14,040 | 13,660 | 13,660 | -3.46% | 973,480 | - | -10.89% | - | - |
| 01/15 | 14,320 | 14,420 | 14,100 | 14,150 | -1.26% | 545,150 | - | -8.17% | - | - |
| 01/11 | 14,670 | 14,670 | 14,270 | 14,330 | -1.71% | 551,870 | - | -7.42% | - | - |
| 01/10 | 14,720 | 14,780 | 14,560 | 14,580 | -1.22% | 495,590 | - | -6.18% | - | - |
| 01/09 | 14,500 | 14,800 | 14,440 | 14,760 | +0.27% | 450,040 | - | -5.3% | - | - |
| 01/08 | 14,630 | 14,740 | 14,550 | 14,720 | +0.62% | 397,270 | - | -5.7% | - | - |
| 01/07 | 14,670 | 14,880 | 14,600 | 14,630 | -2.27% | 473,400 | - | -6.45% | - | - |
| 01/04 | 15,050 | 15,100 | 14,740 | 14,970 | -2.98% | 726,910 | - | -4.44% | - | - |
| 2007 |
| 12/28 | 15,580 | 15,620 | 15,420 | 15,430 | -2.22% | 203,400 | - | -1.52% | - | - |
| 12/27 | 15,820 | 15,840 | 15,720 | 15,780 | -0.63% | 124,150 | - | +0.82% | - | - |
| 12/26 | 15,830 | 15,900 | 15,760 | 15,880 | +0.57% | 117,060 | - | +1.56% | - | - |
| 12/25 | 15,790 | 15,830 | 15,700 | 15,790 | +2.2% | 266,140 | - | +1.15% | - | - |
| 12/21 | 15,240 | 15,480 | 15,190 | 15,450 | +1.78% | 361,330 | - | -0.92% | - | - |
| 12/20 | 15,330 | 15,360 | 15,180 | 15,180 | -0.39% | 190,940 | - | -2.68% | - | - |
| 12/19 | 15,350 | 15,460 | 15,220 | 15,240 | -0.65% | 204,240 | - | -2.42% | - | - |
| 12/18 | 15,200 | 15,490 | 15,190 | 15,340 | -0.32% | 517,410 | - | -1.78% | - | - |
| 12/17 | 15,620 | 15,710 | 15,390 | 15,390 | -2.16% | 414,910 | - | -1.48% | - | - |
| 12/14 | 15,790 | 15,900 | 15,630 | 15,730 | +0.19% | 668,100 | - | +0.6% | - | - |
| 12/13 | 16,020 | 16,030 | 15,690 | 15,700 | -2.61% | 429,240 | - | +0.36% | - | - |
| 12/12 | 15,890 | 16,160 | 15,870 | 16,120 | -0.92% | 383,310 | - | +2.88% | - | - |
| 12/11 | 16,210 | 16,280 | 16,160 | 16,270 | +1.18% | 277,730 | - | +3.75% | - | - |
| 12/10 | 16,190 | 16,230 | 16,020 | 16,080 | -0.31% | 475,290 | - | +2.48% | - | - |
| 12/07 | 16,190 | 16,300 | 16,110 | 16,130 | +0.25% | 443,300 | - | +2.63% | - | - |
| 12/06 | 16,040 | 16,100 | 15,940 | 16,090 | +1.58% | 349,170 | - | +2.13% | - | - |
| 12/05 | 15,600 | 15,870 | 15,550 | 15,840 | +1.28% | 299,390 | - | +0.34% | - | - |
| 12/04 | 15,860 | 15,890 | 15,640 | 15,640 | -1.45% | 341,080 | - | -1.18% | - | - |
| 12/03 | 15,960 | 16,000 | 15,770 | 15,870 | -0.13% | 334,150 | - | -0.04% | - | - |
| 11/30 | 15,710 | 15,940 | 15,710 | 15,890 | +1.02% | 409,030 | - | -0.13% | - | - |
| 11/29 | 15,690 | 15,750 | 15,650 | 15,730 | +2.54% | 378,550 | - | -1.27% | - | - |
| 11/28 | 15,440 | 15,460 | 15,280 | 15,340 | -0.58% | 309,180 | - | -3.91% | - | - |
| 11/27 | 15,020 | 15,520 | 14,990 | 15,430 | +0.52% | 605,260 | - | -3.66% | - | - |
| 11/26 | 15,140 | 15,490 | 15,130 | 15,350 | +2.27% | 658,590 | - | -4.45% | - | - |
| 11/22 | 14,840 | 15,190 | 14,840 | 15,010 | +0.07% | 369,440 | - | -6.96% | - | - |
| 11/21 | 15,270 | 15,350 | 14,960 | 15,000 | -2.6% | 616,420 | - | -7.54% | - | - |
| 11/20 | 15,000 | 15,420 | 14,940 | 15,400 | +0.98% | 518,820 | - | -5.58% | - | - |
| 11/19 | 15,410 | 15,490 | 15,230 | 15,250 | -0.78% | 326,200 | - | -6.94% | - | - |
| 11/16 | 15,360 | 15,380 | 15,220 | 15,370 | -1.22% | 343,180 | - | -6.73% | - | - |
| 11/15 | 15,720 | 15,780 | 15,550 | 15,560 | -0.83% | 265,270 | - | -6.07% | - | - |
| 11/14 | 15,620 | 15,710 | 15,540 | 15,690 | +2.95% | 423,750 | - | -5.77% | - | - |
| 11/13 | 15,350 | 15,430 | 15,170 | 15,240 | -1.04% | 552,830 | - | -8.84% | - | - |
| 11/12 | 15,420 | 15,470 | 15,160 | 15,400 | -2.28% | 889,080 | - | -8.35% | - | - |
| 11/09 | 15,970 | 16,040 | 15,750 | 15,760 | -1.19% | 664,990 | - | -6.62% | - | - |
| 11/08 | 15,990 | 16,040 | 15,820 | 15,950 | -2.27% | 892,020 | - | -5.84% | - | - |
| 11/07 | 16,520 | 16,540 | 16,270 | 16,320 | -0.79% | 380,880 | - | -3.98% | - | - |
| 11/06 | 16,330 | 16,550 | 16,320 | 16,450 | -0.24% | 300,520 | - | -3.42% | - | - |
| 11/05 | 16,620 | 16,640 | 16,410 | 16,490 | -1.26% | 408,890 | - | -3.31% | - | - |
| 11/02 | 16,700 | 16,820 | 16,680 | 16,700 | -2.22% | 655,150 | - | -2.18% | - | - |
| 11/01 | 16,980 | 17,080 | 16,980 | 17,080 | +1.12% | 494,330 | - | -0.04% | - | - |
| 10/31 | 16,790 | 16,920 | 16,750 | 16,890 | +0.24% | 262,140 | - | -1.04% | - | - |
| 10/30 | 16,830 | 16,870 | 16,680 | 16,850 | -0.3% | 246,050 | - | -1.21% | - | - |
| 10/29 | 16,850 | 16,970 | 16,830 | 16,900 | +1.26% | 262,250 | - | -0.81% | - | - |
| 10/26 | 16,580 | 16,700 | 16,550 | 16,690 | +1.52% | 249,400 | - | -1.95% | - | - |
| 10/25 | 16,600 | 16,650 | 16,390 | 16,440 | -0.66% | 345,880 | - | -3.38% | - | - |
| 10/24 | 16,720 | 16,770 | 16,520 | 16,550 | -0.66% | 227,120 | - | -2.62% | - | - |
| 10/23 | 16,660 | 16,750 | 16,620 | 16,660 | +0.18% | 270,700 | - | -1.9% | - | - |
| 10/22 | 16,490 | 16,660 | 16,430 | 16,630 | -2.23% | 674,350 | - | -1.91% | - | - |
| 10/19 | 17,140 | 17,140 | 16,910 | 17,010 | -1.68% | 582,480 | - | +0.51% | - | - |
| 10/18 | 17,190 | 17,340 | 17,180 | 17,300 | +0.82% | 229,730 | - | +2.48% | - | - |
| 10/17 | 17,300 | 17,320 | 17,000 | 17,160 | -0.98% | 608,790 | - | +1.99% | - | - |
| 10/16 | 17,450 | 17,500 | 17,320 | 17,330 | -1.31% | 336,650 | - | +3.23% | - | - |
| 10/15 | 17,630 | 17,650 | 17,500 | 17,560 | +0.23% | 328,230 | - | +4.84% | - | - |
| 10/12 | 17,660 | 17,670 | 17,480 | 17,520 | -0.85% | 506,750 | - | +4.92% | - | - |
| 10/11 | 17,410 | 17,700 | 17,360 | 17,670 | +1.61% | 745,120 | - | +6.08% | - | - |
| 10/10 | 17,410 | 17,450 | 17,350 | 17,390 | +0.12% | 329,430 | - | +4.65% | - | - |
| 10/09 | 17,370 | 17,440 | 17,350 | 17,370 | +0.46% | 365,530 | - | +4.7% | - | - |
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。
