NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2008/07/04

2008/02/12～2008/07/04

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
07/04	13,410	13,410	13,230	13,360	+0.45%	665,720	-	-6.13%	-	-
07/03	13,260	13,430	13,220	13,300	-1.92%	675,260	-	-6.88%	-	-
07/02	13,810	13,820	13,530	13,560	-1.38%	1,205,540	-	-5.36%	-	-
07/01	13,800	13,870	13,740	13,750	+0.07%	486,210	-	-4.15%	-	-
06/30	13,850	13,900	13,740	13,740	-0.65%	592,540	-	-4.34%	-	-
06/27	13,800	13,880	13,750	13,830	-1.98%	1,445,410	-	-3.78%	-	-
06/26	14,180	14,260	14,100	14,110	-0.35%	648,560	-	-1.97%	-	-
06/25	14,080	14,160	13,940	14,160	0%	1,567,260	-	-1.67%	-	-
06/24	14,060	14,170	14,020	14,160	+0.14%	829,520	-	-1.68%	-	-
06/23	14,000	14,210	13,950	14,140	-0.7%	740,590	-	-1.9%	-	-
06/20	14,450	14,490	14,180	14,240	-1.18%	1,022,370	-	-1.32%	-	-
06/19	14,580	14,590	14,350	14,410	-2.11%	1,037,380	-	-0.23%	-	-
06/18	14,630	14,770	14,610	14,720	+0.41%	467,330	-	+1.88%	-	-
06/17	14,690	14,700	14,590	14,660	+0.27%	881,300	-	+1.55%	-	-
06/16	14,480	14,670	14,400	14,620	+2.52%	826,870	-	+1.38%	-	-
06/13	14,300	14,340	14,100	14,260	+0.71%	766,320	-	-0.96%	-	-
06/12	14,230	14,230	14,110	14,160	-2.21%	823,870	-	-1.57%	-	-
06/11	14,430	14,500	14,290	14,480	+1.05%	534,030	-	+0.63%	-	-
06/10	14,570	14,610	14,280	14,330	-1.24%	701,860	-	-0.39%	-	-
06/09	14,390	14,560	14,360	14,510	-1.89%	528,590	-	+0.86%	-	-
06/06	14,880	14,910	14,780	14,790	+1.02%	880,530	-	+2.94%	-	-
06/05	14,670	14,680	14,550	14,640	-0.27%	692,880	-	+2.08%	-	-
06/04	14,590	14,720	14,550	14,680	+1.45%	937,860	-	+2.49%	-	-
06/03	14,520	14,580	14,420	14,470	-1.63%	851,870	-	+1.19%	-	-
06/02	14,670	14,760	14,480	14,710	+0.55%	437,620	-	+3.04%	-	-
05/30	14,490	14,660	14,480	14,630	+1.39%	759,000	-	+2.72%	-	-
05/29	14,160	14,440	14,150	14,430	+3.07%	1,392,240	-	+1.54%	-	-
05/28	14,250	14,280	13,960	14,000	-1.55%	787,360	-	-1.36%	-	-
05/27	14,050	14,220	14,050	14,220	+1.72%	790,620	-	+0.26%	-	-
05/26	14,130	14,160	13,960	13,980	-2.37%	413,820	-	-1.3%	-	-
05/23	14,250	14,450	14,200	14,320	+0.21%	390,340	-	+1.25%	-	-
05/22	14,010	14,290	13,940	14,290	+0.7%	720,110	-	+1.35%	-	-
05/21	14,280	14,340	14,120	14,190	-1.94%	671,640	-	+0.94%	-	-
05/20	14,530	14,580	14,420	14,470	-0.69%	763,000	-	+3.1%	-	-
05/19	14,640	14,650	14,510	14,570	+0.28%	527,200	-	+4.18%	-	-
05/16	14,660	14,710	14,490	14,530	-0.14%	394,350	-	+4.25%	-	-
05/15	14,490	14,650	14,470	14,550	+1.04%	761,260	-	+4.68%	-	-
05/14	14,280	14,430	14,170	14,400	+0.7%	966,210	-	+3.85%	-	-
05/13	14,110	14,300	14,010	14,300	+1.85%	409,330	-	+3.38%	-	-
05/12	13,850	14,090	13,840	14,040	+0.65%	323,470	-	+1.69%	-	-
05/09	14,220	14,240	13,920	13,950	-2.04%	499,030	-	+1.2%	-	-
05/08	14,270	14,310	14,220	14,240	-1.25%	391,030	-	+3.61%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2008/02/12～2008/07/04

株価推移

開示資料

決算

株式

チャート