NEXT FUNDS日経225連動型上場投信（1321）の株価チャート
2008/10/07～2009/03/06
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 |
|---|
| 2009 |
| 03/06 | 7,370 | 7,430 | 7,300 | 7,320 | -3.17% | 848,636 | - | -5.74% | - | - |
| 03/05 | 7,510 | 7,690 | 7,480 | 7,560 | +2.02% | 1,029,924 | - | -3.16% | - | - |
| 03/04 | 7,280 | 7,470 | 7,250 | 7,410 | +0.68% | 745,907 | - | -5.42% | - | - |
| 03/03 | 7,260 | 7,440 | 7,230 | 7,360 | -0.67% | 1,197,098 | - | -6.46% | - | - |
| 03/02 | 7,470 | 7,520 | 7,380 | 7,410 | -4.02% | 1,111,021 | - | -6% | - | - |
| 02/27 | 7,600 | 7,740 | 7,560 | 7,720 | +1.71% | 1,223,176 | - | -2.3% | - | - |
| 02/26 | 7,600 | 7,740 | 7,570 | 7,590 | -0.26% | 508,702 | - | -4.18% | - | - |
| 02/25 | 7,610 | 7,630 | 7,470 | 7,610 | +2.01% | 749,957 | - | -4.16% | - | - |
| 02/24 | 7,350 | 7,460 | 7,300 | 7,460 | -1.06% | 687,924 | - | -6.33% | - | - |
| 02/23 | 7,400 | 7,570 | 7,350 | 7,540 | 0% | 1,124,168 | - | -5.77% | - | - |
| 02/20 | 7,700 | 7,710 | 7,530 | 7,540 | -2.08% | 1,126,893 | - | -6.17% | - | - |
| 02/19 | 7,760 | 7,790 | 7,690 | 7,700 | -0.65% | 373,267 | - | -4.49% | - | - |
| 02/18 | 7,650 | 7,760 | 7,620 | 7,750 | -0.77% | 827,453 | - | -4.26% | - | - |
| 02/17 | 7,830 | 7,860 | 7,760 | 7,810 | -0.76% | 817,303 | - | -3.9% | - | - |
| 02/16 | 7,880 | 7,950 | 7,840 | 7,870 | -0.51% | 687,780 | - | -3.72% | - | - |
| 02/13 | 7,960 | 8,040 | 7,880 | 7,910 | 0% | 586,546 | - | -3.77% | - | - |
| 02/12 | 7,960 | 8,010 | 7,830 | 7,910 | -2.47% | 1,135,395 | - | -4.46% | - | - |
| 02/10 | 8,250 | 8,290 | 8,060 | 8,110 | +0.5% | 599,183 | - | -2.65% | - | - |
| 02/09 | 8,390 | 8,430 | 8,060 | 8,070 | -1.71% | 754,293 | - | -3.63% | - | - |
| 02/06 | 8,290 | 8,330 | 8,180 | 8,210 | +1.48% | 1,205,318 | - | -2.4% | - | - |
| 02/05 | 8,090 | 8,250 | 8,040 | 8,090 | -0.86% | 608,944 | - | -4.12% | - | - |
| 02/04 | 8,050 | 8,230 | 8,010 | 8,160 | +2.9% | 659,652 | - | -3.65% | - | - |
| 02/03 | 8,000 | 8,250 | 7,930 | 7,930 | -1% | 818,315 | - | -6.64% | - | - |
| 02/02 | 7,990 | 8,110 | 7,940 | 8,010 | -1.23% | 725,085 | - | -6.03% | - | - |
| 01/30 | 8,190 | 8,190 | 8,060 | 8,110 | -2.64% | 885,125 | - | -5.23% | - | - |
| 01/29 | 8,410 | 8,460 | 8,280 | 8,330 | +0.73% | 1,013,980 | - | -2.95% | - | - |
| 01/28 | 8,190 | 8,330 | 8,070 | 8,270 | +0.61% | 675,167 | - | -3.86% | - | - |
| 01/27 | 7,970 | 8,260 | 7,940 | 8,220 | +6.2% | 820,651 | - | -4.66% | - | - |
| 01/26 | 7,880 | 7,950 | 7,730 | 7,740 | -1.9% | 1,792,329 | - | -10.43% | - | - |
| 01/23 | 8,090 | 8,090 | 7,880 | 7,890 | -3.66% | 1,513,707 | - | -9.12% | - | - |
| 01/22 | 8,150 | 8,200 | 7,960 | 8,190 | +1.61% | 1,449,644 | - | -5.91% | - | - |
| 01/21 | 7,990 | 8,160 | 7,960 | 8,060 | -1.83% | 823,348 | - | -7.66% | - | - |
| 01/20 | 8,310 | 8,320 | 8,100 | 8,210 | -2.49% | 1,345,642 | - | -6.26% | - | - |
| 01/19 | 8,480 | 8,500 | 8,360 | 8,420 | +0.36% | 375,961 | - | -4% | - | - |
| 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。
