NEXT FUNDS日経225連動型上場投信（1321）の株価チャート
2007/12/05～2008/05/07
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 |
| 05/07 | 14,470 | 14,500 | 14,310 | 14,420 | +0.63% | 414,770 | - | +5.37% | - | - |
| 05/02 | 14,330 | 14,370 | 14,270 | 14,330 | +1.92% | 492,190 | - | +5.12% | - | - |
| 05/01 | 14,120 | 14,170 | 14,010 | 14,060 | -0.35% | 486,340 | - | +3.58% | - | - |
| 04/30 | 14,080 | 14,270 | 14,060 | 14,110 | -0.49% | 454,490 | - | +4.27% | - | - |
| 04/28 | 14,220 | 14,300 | 14,030 | 14,180 | +0.42% | 484,880 | - | +5.14% | - | - |
| 04/25 | 13,950 | 14,180 | 13,920 | 14,120 | +1.95% | 1,033,890 | - | +5.16% | - | - |
| 04/24 | 13,900 | 13,950 | 13,780 | 13,850 | -0.36% | 411,550 | - | +3.61% | - | - |
| 04/23 | 13,740 | 14,010 | 13,730 | 13,900 | +0.58% | 393,510 | - | +4.4% | - | - |
| 04/22 | 13,860 | 13,880 | 13,800 | 13,820 | -1.14% | 873,700 | - | +4.35% | - | - |
| 04/21 | 14,020 | 14,060 | 13,930 | 13,980 | +1.6% | 871,560 | - | +6.15% | - | - |
| 04/18 | 13,750 | 13,780 | 13,610 | 13,760 | +0.22% | 293,640 | - | +4.96% | - | - |
| 04/17 | 13,730 | 13,790 | 13,640 | 13,730 | +2.01% | 792,830 | - | +5.11% | - | - |
| 04/16 | 13,450 | 13,510 | 13,400 | 13,460 | +1.58% | 262,690 | - | +3.24% | - | - |
| 04/15 | 13,250 | 13,350 | 13,160 | 13,250 | +0.15% | 311,880 | - | +1.84% | - | - |
| 04/14 | 13,220 | 13,270 | 13,130 | 13,230 | -2.86% | 756,630 | - | +1.85% | - | - |
| 04/11 | 13,370 | 13,630 | 13,340 | 13,620 | +3.03% | 846,260 | - | +4.94% | - | - |
| 04/10 | 13,290 | 13,350 | 13,180 | 13,220 | -1.27% | 852,540 | - | +1.92% | - | - |
| 04/09 | 13,610 | 13,640 | 13,280 | 13,390 | -1.25% | 740,970 | - | +3.25% | - | - |
| 04/08 | 13,660 | 13,690 | 13,520 | 13,560 | -1.31% | 411,170 | - | +4.64% | - | - |
| 04/07 | 13,510 | 13,770 | 13,500 | 13,740 | +1.48% | 381,750 | - | +6.15% | - | - |
| 04/04 | 13,530 | 13,660 | 13,490 | 13,540 | -0.95% | 462,650 | - | +4.59% | - | - |
| 04/03 | 13,460 | 13,690 | 13,400 | 13,670 | +1.48% | 440,350 | - | +5.41% | - | - |
| 04/02 | 13,410 | 13,480 | 13,340 | 13,470 | +4.1% | 919,320 | - | +3.7% | - | - |
| 04/01 | 12,830 | 13,070 | 12,810 | 12,940 | +1.33% | 612,430 | - | -0.57% | - | - |
| 03/31 | 12,990 | 13,010 | 12,700 | 12,770 | -2.52% | 885,640 | - | -2.22% | - | - |
| 03/28 | 12,870 | 13,170 | 12,790 | 13,100 | +1.79% | 801,260 | - | +0.02% | - | - |
| 03/27 | 12,850 | 12,910 | 12,750 | 12,870 | -1.23% | 600,520 | - | -1.97% | - | - |
| 03/26 | 13,000 | 13,030 | 12,870 | 13,030 | +0.39% | 461,370 | - | -0.94% | - | - |
| 03/25 | 12,890 | 12,990 | 12,760 | 12,980 | +2.45% | 547,760 | - | -1.59% | - | - |
| 03/24 | 12,640 | 12,770 | 12,610 | 12,670 | +0.16% | 270,790 | - | -4.17% | - | - |
| 03/21 | 12,510 | 12,670 | 12,480 | 12,650 | +1.28% | 648,970 | - | -4.66% | - | - |
| 03/19 | 12,600 | 12,630 | 12,320 | 12,490 | +2.8% | 661,350 | - | -6.19% | - | - |
| 03/18 | 11,990 | 12,190 | 11,990 | 12,150 | +1.33% | 589,170 | - | -8.96% | - | - |
| 03/17 | 12,210 | 12,260 | 11,860 | 11,990 | -3.77% | 1,084,470 | - | -10.43% | - | - |
| 03/14 | 12,670 | 12,780 | 12,340 | 12,460 | -1.11% | 836,070 | - | -7.26% | - | - |
| 03/13 | 12,860 | 12,950 | 12,530 | 12,600 | -3.67% | 705,960 | - | -6.47% | - | - |
| 03/12 | 13,320 | 13,320 | 12,980 | 13,080 | +2.27% | 659,460 | - | -3.1% | - | - |
| 03/11 | 12,510 | 12,860 | 12,510 | 12,790 | +0.39% | 773,530 | - | -5.49% | - | - |
| 03/10 | 12,860 | 12,970 | 12,710 | 12,740 | -1.62% | 521,430 | - | -6.21% | - | - |
| 03/07 | 12,980 | 13,060 | 12,930 | 12,950 | -3.5% | 839,290 | - | -4.92% | - | - |
| 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% | - | - |
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。
