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

2009/06/23

2009/01/27～2009/06/23

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
06/23	9,870	9,880	9,740	9,780	-2.78%	526,470	-	-1.25%	-	-
06/22	10,020	10,130	10,000	10,060	+0.6%	302,051	-	+1.68%	-	-
06/19	9,990	10,060	9,930	10,000	+0.4%	508,625	-	+1.38%	-	-
06/18	10,000	10,000	9,880	9,960	-1.09%	386,839	-	+1.18%	-	-
06/17	9,960	10,080	9,940	10,070	+0.6%	1,105,683	-	+2.55%	-	-
06/16	10,120	10,150	9,990	10,010	-2.63%	656,585	-	+2.14%	-	-
06/15	10,350	10,360	10,260	10,280	-0.87%	395,378	-	+5.09%	-	-
06/12	10,250	10,400	10,250	10,370	+1.27%	820,734	-	+6.27%	-	-
06/11	10,240	10,260	10,190	10,240	+0.1%	492,016	-	+5.24%	-	-
06/10	10,070	10,230	10,050	10,230	+2.1%	651,894	-	+5.42%	-	-
06/09	10,080	10,100	9,990	10,020	-0.69%	348,676	-	+3.68%	-	-
06/08	10,050	10,150	10,050	10,090	+0.9%	768,366	-	+4.81%	-	-
06/05	10,000	10,010	9,960	10,000	+0.91%	341,547	-	+4.46%	-	-
06/04	9,910	9,980	9,880	9,910	-0.8%	421,293	-	+3.98%	-	-
06/03	9,960	10,010	9,950	9,990	+0.4%	434,772	-	+5.24%	-	-
06/02	10,040	10,050	9,930	9,950	+0.2%	697,455	-	+5.22%	-	-
06/01	9,750	9,940	9,720	9,930	+2.06%	526,132	-	+5.44%	-	-
05/29	9,750	9,750	9,670	9,730	+0.41%	436,598	-	+3.73%	-	-
05/28	9,590	9,730	9,580	9,690	+0.52%	382,624	-	+3.57%	-	-
05/27	9,680	9,730	9,630	9,640	+0.73%	437,949	-	+3.27%	-	-
05/26	9,600	9,610	9,460	9,570	+0.21%	382,853	-	+2.81%	-	-
05/25	9,490	9,630	9,490	9,550	+0.84%	461,619	-	+2.87%	-	-
05/22	9,350	9,500	9,340	9,470	-0.53%	397,925	-	+2.22%	-	-
05/21	9,520	9,520	9,410	9,520	-0.31%	439,582	-	+2.92%	-	-
05/20	9,600	9,640	9,540	9,550	+0.32%	475,859	-	+3.39%	-	-
05/19	9,570	9,570	9,490	9,520	+2.15%	428,746	-	+3.24%	-	-
05/18	9,340	9,340	9,220	9,320	-1.89%	676,734	-	+1.39%	-	-
05/15	9,390	9,500	9,380	9,500	+1.71%	499,414	-	+3.44%	-	-
05/14	9,390	9,390	9,280	9,340	-2.61%	791,324	-	+1.88%	-	-
05/13	9,560	9,610	9,500	9,590	+0.31%	203,282	-	+4.79%	-	-
05/12	9,580	9,620	9,530	9,560	-1.24%	427,761	-	+4.77%	-	-
05/11	9,690	9,730	9,570	9,680	+0.1%	484,470	-	+6.54%	-	-
05/08	9,610	9,700	9,580	9,670	+1.04%	881,073	-	+7.06%	-	-
05/07	9,610	9,640	9,520	9,570	+3.57%	905,142	-	+6.55%	-	-
05/01	9,090	9,280	9,060	9,240	+1.65%	700,870	-	+3.22%	-	-
04/30	8,980	9,090	8,980	9,090	+4%	914,857	-	+1.68%	-	-
04/28	8,930	9,040	8,720	8,740	-2.46%	791,673	-	-2.03%	-	-
04/27	9,040	9,070	8,880	8,960	+0.11%	446,066	-	+0.49%	-	-
04/24	9,070	9,080	8,920	8,950	-1.21%	434,969	-	+0.63%	-	-
04/23	9,010	9,100	8,880	9,060	+0.67%	461,172	-	+2.27%	-	-
04/22	9,020	9,040	8,910	9,000	+0.22%	310,989	-	+2.03%	-	-
04/21	8,920	9,000	8,840	8,980	-1.86%	763,306	-	+2.21%	-	-
04/20	9,120	9,170	9,040	9,150	0%	859,166	-	+4.67%	-	-
04/17	9,140	9,190	9,060	9,150	+2.01%	698,880	-	+5.35%	-	-
04/16	9,110	9,270	8,950	8,970	+0.11%	936,872	-	+4.17%	-	-
04/15	9,000	9,030	8,910	8,960	-1.1%	601,561	-	+4.76%	-	-
04/14	9,220	9,220	8,980	9,060	-0.66%	790,316	-	+6.8%	-	-
04/13	9,180	9,260	9,110	9,120	-0.76%	415,902	-	+8.46%	-	-
04/10	9,300	9,320	9,080	9,190	+0.44%	909,065	-	+10.23%	-	-
04/09	8,910	9,170	8,910	9,150	+3.86%	804,906	-	+10.61%	-	-
04/08	8,950	8,970	8,790	8,810	-3.19%	663,380	-	+7.41%	-	-
04/07	9,070	9,130	9,010	9,100	-0.11%	550,782	-	+11.74%	-	-
04/06	9,150	9,230	9,050	9,110	+1.9%	857,520	-	+12.8%	-	-
04/03	9,100	9,130	8,920	8,940	+0.34%	1,105,087	-	+11.46%	-	-
04/02	8,770	8,990	8,670	8,910	+3.73%	1,641,728	-	+11.84%	-	-
04/01	8,420	8,620	8,310	8,590	+3%	960,122	-	+8.53%	-	-
03/31	8,400	8,610	8,280	8,340	-0.95%	865,254	-	+5.97%	-	-
03/30	8,820	8,860	8,410	8,420	-4.54%	712,305	-	+7.43%	-	-
03/27	8,910	9,060	8,820	8,820	-1.12%	1,110,297	-	+13.05%	-	-
03/26	8,670	8,920	8,610	8,920	+3.36%	931,771	-	+14.98%	-	-
03/25	8,650	8,710	8,550	8,630	+0.23%	717,022	-	+11.92%	-	-
03/24	8,600	8,670	8,440	8,610	+2.5%	1,552,229	-	+12.14%	-	-
03/23	8,090	8,400	8,080	8,400	+3.96%	1,201,203	-	+9.83%	-	-
03/19	8,150	8,190	8,050	8,080	-0.37%	847,221	-	+5.91%	-	-
03/18	8,160	8,210	8,040	8,110	-0.12%	939,902	-	+6.4%	-	-
03/17	7,920	8,130	7,870	8,120	+3.05%	1,596,772	-	+6.53%	-	-
03/16	7,770	7,910	7,770	7,880	+1.94%	842,447	-	+3.41%	-	-
03/13	7,580	7,730	7,580	7,730	+5.89%	1,122,023	-	+1.27%	-	-
03/12	7,490	7,500	7,300	7,300	-3.05%	527,233	-	-4.55%	-	-
03/11	7,460	7,550	7,440	7,530	+4.44%	1,329,281	-	-1.98%	-	-
03/10	7,200	7,250	7,170	7,210	+0.14%	532,221	-	-6.34%	-	-
03/09	7,330	7,380	7,180	7,200	-1.64%	997,139	-	-6.86%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2009/01/27～2009/06/23

株価推移

開示資料

決算

株式

チャート