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

2009/01/16

2008/08/18～2009/01/16

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
2009
01/16	8,300	8,430	8,210	8,390	+2.32%	698,661	-	-4.38%	-	-
01/15	8,230	8,300	8,140	8,200	-3.76%	1,429,322	-	-6.39%	-	-
01/14	8,540	8,670	8,510	8,520	-0.35%	704,269	-	-2.67%	-	-
01/13	8,660	8,660	8,540	8,550	-4.89%	1,102,988	-	-2.17%	-	-
01/09	9,060	9,110	8,930	8,990	-0.22%	1,017,708	-	+3.11%	-	-
01/08	9,160	9,220	9,010	9,010	-4.05%	1,065,245	-	+3.55%	-	-
01/07	9,290	9,490	9,280	9,390	+2.07%	784,929	-	+8.1%	-	-
01/06	9,340	9,360	9,180	9,200	+0.11%	474,426	-	+6.36%	-	-
01/05	9,320	9,340	9,170	9,190	+1.88%	477,645	-	+6.7%	-	-
2008
12/30	8,840	9,050	8,840	9,020	+1.81%	467,732	-	+5.09%	-	-
12/29	8,880	8,920	8,780	8,860	-0.11%	404,356	-	+3.67%	-	-
12/26	8,810	8,920	8,760	8,870	+0.91%	488,599	-	+4.3%	-	-
12/25	8,690	8,790	8,680	8,790	+1.38%	308,483	-	+3.61%	-	-
12/24	8,690	8,760	8,620	8,670	-2.14%	501,964	-	+2.35%	-	-
12/22	8,700	8,910	8,700	8,860	+1.37%	492,886	-	+4.62%	-	-
12/19	8,810	8,910	8,710	8,740	-0.68%	673,887	-	+3.32%	-	-
12/18	8,680	8,890	8,640	8,800	+0.46%	561,850	-	+4.2%	-	-
12/17	8,900	8,930	8,550	8,760	+0.69%	1,052,620	-	+3.71%	-	-
12/16	8,730	8,780	8,610	8,700	-0.91%	542,107	-	+2.91%	-	-
12/15	8,610	8,840	8,610	8,780	+4.03%	959,429	-	+3.57%	-	-
12/12	8,570	8,760	8,210	8,440	-4.2%	1,387,146	-	-0.45%	-	-
12/11	8,740	8,860	8,640	8,810	+0.34%	689,526	-	+3.66%	-	-
12/10	8,510	8,850	8,500	8,780	+2.93%	1,183,522	-	+2.88%	-	-
12/09	8,510	8,640	8,450	8,530	+0.24%	890,416	-	-0.26%	-	-
12/08	8,120	8,510	8,100	8,510	+5.98%	1,040,076	-	-0.53%	-	-
12/05	8,100	8,170	8,010	8,030	-0.12%	698,574	-	-6.42%	-	-
12/04	8,180	8,240	7,980	8,040	-1.59%	599,153	-	-6.49%	-	-
12/03	8,140	8,200	8,020	8,170	+1.62%	593,089	-	-4.9%	-	-
12/02	8,030	8,200	8,000	8,040	-5.74%	1,643,901	-	-6.01%	-	-
12/01	8,580	8,590	8,450	8,530	-1.16%	797,325	-	-0.16%	-	-
11/28	8,510	8,660	8,470	8,630	+1.53%	909,051	-	+0.99%	-	-
11/27	8,540	8,600	8,430	8,500	+2.78%	745,187	-	-0.61%	-	-
11/26	8,320	8,460	8,270	8,270	-2.13%	409,571	-	-3.69%	-	-
11/25	8,480	8,530	8,210	8,450	+4.58%	1,085,175	-	-2.03%	-	-
11/21	7,550	8,130	7,510	8,080	+3.46%	1,330,570	-	-6.47%	-	-
11/20	8,040	8,130	7,810	7,810	-6.91%	1,912,828	-	-9.83%	-	-
11/19	8,440	8,520	8,260	8,390	-0.71%	871,018	-	-3.94%	-	-
11/18	8,460	8,580	8,430	8,450	-2.09%	599,903	-	-3.67%	-	-
11/17	8,490	8,940	8,350	8,630	+0.35%	1,010,501	-	-1.59%	-	-
11/14	8,850	8,850	8,530	8,600	+2.38%	894,069	-	-2.23%	-	-
11/13	8,390	8,550	8,270	8,400	-5.08%	1,595,803	-	-4.78%	-	-
11/12	8,720	8,920	8,670	8,850	-0.78%	812,503	-	-0.54%	-	-
11/11	9,050	9,200	8,830	8,920	-3.98%	812,436	-	-0.54%	-	-
11/10	9,110	9,290	9,060	9,290	+5.45%	696,022	-	+2.6%	-	-
11/07	8,520	9,000	8,370	8,810	-1.56%	1,449,843	-	-3.57%	-	-
11/06	9,160	9,220	8,910	8,950	-7.64%	1,012,199	-	-3.2%	-	-
11/05	9,520	9,700	9,380	9,690	+4.87%	1,261,703	-	+3.7%	-	-
11/04	9,100	9,300	9,010	9,240	+7.44%	1,086,254	-	-2.06%	-	-
10/31	8,900	9,180	8,580	8,600	-6.11%	1,499,734	-	-9.92%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2008/08/18～2009/01/16

株価推移

開示資料

決算

株式

チャート