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

2008/10/30

2008/06/09～2008/10/30

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
10/30	8,620	9,270	8,450	9,160	+8.4%	2,256,633	-	-5.47%	-	-
10/29	8,350	8,500	7,880	8,450	+7.51%	1,899,089	-	-13.9%	-	-
10/28	7,200	7,860	7,120	7,860	+8.26%	2,259,220	-	-21.12%	-	-
10/27	7,600	8,020	7,220	7,260	-6.56%	2,604,905	-	-28.33%	-	-
10/24	8,400	8,420	7,710	7,770	-9.33%	2,586,481	-	-24.57%	-	-
10/23	8,390	8,670	8,130	8,570	-2.5%	1,462,848	-	-18.1%	-	-
10/22	9,190	9,210	8,760	8,790	-6.39%	1,179,916	-	-17%	-	-
10/21	9,440	9,500	9,270	9,390	+1.84%	644,632	-	-12.5%	-	-
10/20	8,920	9,220	8,830	9,220	+4.89%	516,517	-	-14.98%	-	-
10/17	8,870	8,930	8,680	8,790	+1.85%	769,581	-	-19.88%	-	-
10/16	8,630	8,880	8,630	8,630	-10.38%	1,009,092	-	-22.39%	-	-
10/15	9,420	9,770	9,380	9,630	+2.88%	1,403,327	-	-14.65%	-	-
10/14	9,360	9,360	9,360	9,360	+11.96%	140,901	-	-17.82%	-	-
10/10	8,630	8,700	8,310	8,360	-10.2%	1,906,618	-	-27.44%	-	-
10/09	9,300	9,590	9,230	9,310	+0.76%	1,339,270	-	-20.43%	-	-
10/08	9,920	9,970	9,180	9,240	-10.47%	1,870,750	-	-21.93%	-	-
10/07	10,180	10,510	10,070	10,320	-2.46%	1,044,134	-	-13.88%	-	-
10/06	10,910	10,920	10,530	10,580	-4.68%	1,011,304	-	-12.54%	-	-
10/03	11,200	11,290	11,080	11,100	-1.86%	946,659	-	-8.93%	-	-
10/02	11,610	11,650	11,300	11,310	-2.16%	344,439	-	-7.75%	-	-
10/01	11,660	11,660	11,490	11,560	+1.23%	356,255	-	-6.18%	-	-
09/30	11,320	11,610	11,270	11,420	-4.19%	536,318	-	-7.73%	-	-
09/29	12,060	12,250	11,910	11,920	-1.32%	425,191	-	-4.11%	-	-
09/26	12,200	12,270	11,960	12,080	-0.82%	399,314	-	-3.11%	-	-
09/25	12,060	12,230	12,010	12,180	-0.65%	263,087	-	-2.58%	-	-
09/24	12,080	12,270	11,990	12,260	+0.66%	339,971	-	-2.17%	-	-
09/22	12,380	12,400	12,180	12,180	+1.42%	359,740	-	-3.12%	-	-
09/19	11,900	12,020	11,820	12,010	+3.98%	747,768	-	-4.76%	-	-
09/18	11,460	11,620	11,380	11,550	-2.45%	543,092	-	-8.7%	-	-
09/17	11,850	11,970	11,800	11,840	+1.02%	527,486	-	-6.87%	-	-
09/16	11,770	11,780	11,630	11,720	-4.87%	2,043,028	-	-8.26%	-	-
09/12	12,330	12,380	12,170	12,320	+0.98%	389,563	-	-4.09%	-	-
09/11	12,300	12,350	12,160	12,200	-1.69%	315,158	-	-5.31%	-	-
09/10	12,250	12,490	12,220	12,410	-0.64%	438,872	-	-3.98%	-	-
09/09	12,600	12,610	12,430	12,490	-1.89%	182,192	-	-3.63%	-	-
09/08	12,570	12,770	12,550	12,730	+3.58%	469,429	-	-1.93%	-	-
09/05	12,310	12,360	12,240	12,290	-3.08%	469,548	-	-5.41%	-	-
09/04	12,710	12,750	12,600	12,680	-0.86%	219,062	-	-2.66%	-	-
09/03	12,820	12,860	12,740	12,790	+0.55%	328,302	-	-2.05%	-	-
09/02	12,910	13,010	12,590	12,720	-1.55%	653,593	-	-2.78%	-	-
09/01	13,010	13,040	12,910	12,920	-1.82%	301,390	-	-1.41%	-	-
08/29	13,050	13,170	13,030	13,160	+2.17%	607,620	-	+0.27%	-	-
08/28	12,950	12,950	12,810	12,880	+0.08%	246,160	-	-1.96%	-	-
08/27	12,830	12,870	12,770	12,870	+0.08%	268,720	-	-2.29%	-	-
08/26	12,770	12,890	12,750	12,860	-0.69%	375,890	-	-2.53%	-	-
08/25	12,950	13,040	12,930	12,950	+1.41%	428,170	-	-1.98%	-	-
08/22	12,820	12,830	12,710	12,770	-0.47%	358,540	-	-3.32%	-	-
08/21	13,000	13,000	12,800	12,830	-0.85%	524,840	-	-2.94%	-	-
08/20	12,830	13,010	12,820	12,940	0%	460,970	-	-2.1%	-	-
08/19	13,040	13,040	12,870	12,940	-2.41%	549,270	-	-2.07%	-	-
08/18	13,030	13,360	13,010	13,260	+1.07%	452,400	-	+0.3%	-	-
08/15	13,080	13,120	13,030	13,120	+0.77%	138,530	-	-0.73%	-	-
08/14	13,010	13,180	12,990	13,020	-0.69%	398,690	-	-1.48%	-	-
08/13	13,280	13,290	13,030	13,110	-2.16%	924,710	-	-0.85%	-	-
08/12	13,460	13,510	13,370	13,400	-0.67%	726,240	-	+1.35%	-	-
08/11	13,380	13,560	13,380	13,490	+1.66%	954,870	-	+2%	-	-
08/08	13,160	13,350	13,050	13,270	+0.3%	390,230	-	+0.38%	-	-
08/07	13,350	13,350	13,130	13,230	-0.6%	803,040	-	+0.06%	-	-
08/06	13,270	13,380	13,220	13,310	+2.46%	288,060	-	+0.57%	-	-
08/05	13,060	13,160	12,980	12,990	-0.31%	322,690	-	-1.98%	-	-
08/04	13,150	13,220	13,000	13,030	-0.76%	246,610	-	-1.9%	-	-
08/01	13,360	13,360	13,130	13,130	-2.38%	328,680	-	-1.38%	-	-
07/31	13,530	13,570	13,340	13,450	-0.07%	330,120	-	+0.72%	-	-
07/30	13,400	13,470	13,370	13,460	+1.74%	224,290	-	+0.58%	-	-
07/29	13,280	13,280	13,110	13,230	-1.49%	376,780	-	-1.34%	-	-
07/28	13,520	13,560	13,420	13,430	-0.15%	188,010	-	-0.12%	-	-
07/25	13,510	13,550	13,410	13,450	-2.11%	328,470	-	-0.22%	-	-
07/24	13,540	13,740	13,500	13,740	+2.16%	410,490	-	+1.65%	-	-
07/23	13,380	13,480	13,320	13,450	+1.28%	350,990	-	-0.78%	-	-
07/22	13,100	13,300	13,040	13,280	+2.95%	407,930	-	-2.39%	-	-
07/18	13,100	13,110	12,850	12,900	-0.62%	512,360	-	-5.55%	-	-
07/17	13,000	13,020	12,940	12,980	+1.33%	487,510	-	-5.35%	-	-
07/16	12,790	12,910	12,760	12,810	-0.31%	735,240	-	-6.9%	-	-
07/15	12,980	12,980	12,800	12,850	-2.06%	491,360	-	-7.07%	-	-
07/14	13,080	13,270	13,050	13,120	-0.3%	448,790	-	-5.52%	-	-
07/11	13,150	13,260	13,000	13,160	+0.3%	656,380	-	-5.61%	-	-
07/10	13,020	13,230	13,010	13,120	-0.53%	567,480	-	-6.33%	-	-
07/09	13,320	13,380	13,120	13,190	+0.76%	424,290	-	-6.24%	-	-
07/08	13,400	13,420	13,060	13,090	-2.89%	818,650	-	-7.34%	-	-
07/07	13,310	13,500	13,260	13,480	+0.9%	492,430	-	-4.95%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2008/06/09～2008/10/30

株価推移

開示資料

決算

株式

チャート