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

2009/10/07

2009/05/15～2009/10/07

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
10/07	9,850	9,910	9,830	9,890	+1.44%	240,764	-	-3.57%	-	-
10/06	9,830	9,840	9,710	9,750	-0.1%	324,608	-	-5.17%	-	-
10/05	9,810	9,850	9,750	9,760	-0.61%	410,492	-	-5.37%	-	-
10/02	9,880	9,880	9,790	9,820	-2.39%	535,137	-	-5.12%	-	-
10/01	10,120	10,160	10,040	10,060	-1.28%	257,573	-	-3.07%	-	-
09/30	10,190	10,230	10,150	10,190	+0.3%	362,337	-	-2.02%	-	-
09/29	10,220	10,220	10,140	10,160	+0.59%	605,681	-	-2.35%	-	-
09/28	10,170	10,170	10,050	10,100	-2.79%	1,044,342	-	-3.01%	-	-
09/25	10,420	10,440	10,310	10,390	-1.42%	521,650	-	-0.28%	-	-
09/24	10,440	10,600	10,420	10,540	+1.05%	575,379	-	+1.19%	-	-
09/18	10,410	10,440	10,330	10,430	-0.29%	526,955	-	+0.23%	-	-
09/17	10,430	10,470	10,380	10,460	+1.55%	287,237	-	+0.44%	-	-
09/16	10,300	10,430	10,270	10,300	+0.39%	548,195	-	-1.13%	-	-
09/15	10,310	10,340	10,220	10,260	-0.1%	424,918	-	-1.57%	-	-
09/14	10,420	10,430	10,210	10,270	-2%	603,597	-	-1.61%	-	-
09/11	10,530	10,560	10,440	10,480	-0.76%	502,103	-	+0.28%	-	-
09/10	10,410	10,560	10,410	10,560	+1.73%	676,536	-	+1.05%	-	-
09/09	10,400	10,430	10,280	10,380	-0.57%	276,555	-	-0.62%	-	-
09/08	10,390	10,440	10,340	10,440	+0.97%	231,554	-	-0.02%	-	-
09/07	10,340	10,360	10,310	10,340	+1.37%	302,891	-	-0.97%	-	-
09/04	10,290	10,300	10,180	10,200	-0.29%	1,321,138	-	-2.32%	-	-
09/03	10,290	10,330	10,210	10,230	-1.06%	483,632	-	-2.11%	-	-
09/02	10,340	10,340	10,250	10,340	-1.8%	908,128	-	-1.05%	-	-
09/01	10,500	10,620	10,480	10,530	+0.19%	552,503	-	+0.83%	-	-
08/31	10,650	10,800	10,460	10,510	-0.38%	1,059,471	-	+0.81%	-	-
08/28	10,590	10,610	10,500	10,550	+0.09%	386,601	-	+1.34%	-	-
08/27	10,610	10,620	10,430	10,540	-1.31%	669,179	-	+1.48%	-	-
08/26	10,580	10,710	10,560	10,680	+1.33%	526,079	-	+3.11%	-	-
08/25	10,560	10,610	10,500	10,540	-0.38%	379,295	-	+2.12%	-	-
08/24	10,490	10,630	10,490	10,580	+2.72%	687,509	-	+2.86%	-	-
08/21	10,420	10,420	10,170	10,300	-0.77%	290,004	-	+0.59%	-	-
08/20	10,290	10,440	10,230	10,380	+1.37%	252,124	-	+1.74%	-	-
08/19	10,330	10,360	10,220	10,240	-0.87%	355,229	-	+0.79%	-	-
08/18	10,220	10,350	10,210	10,330	+0.49%	435,684	-	+2.05%	-	-
08/17	10,540	10,550	10,280	10,280	-3.29%	532,705	-	+2.07%	-	-
08/14	10,560	10,670	10,560	10,630	+0.76%	371,049	-	+5.95%	-	-
08/13	10,560	10,590	10,520	10,550	+0.76%	214,139	-	+5.7%	-	-
08/12	10,510	10,560	10,470	10,470	-1.32%	298,870	-	+5.36%	-	-
08/11	10,560	10,630	10,550	10,610	+0.19%	313,718	-	+7.11%	-	-
08/10	10,580	10,630	10,520	10,590	+1.24%	481,478	-	+7.29%	-	-
08/07	10,420	10,460	10,290	10,460	+0.29%	338,829	-	+6.3%	-	-
08/06	10,300	10,470	10,300	10,430	+1.36%	449,109	-	+6.14%	-	-
08/05	10,460	10,460	10,270	10,290	-1.25%	276,082	-	+4.83%	-	-
08/04	10,500	10,520	10,390	10,420	+0.39%	381,866	-	+6.21%	-	-
08/03	10,400	10,420	10,350	10,380	-0.29%	354,400	-	+5.96%	-	-
07/31	10,340	10,410	10,290	10,410	+1.86%	827,469	-	+6.37%	-	-
07/30	10,190	10,240	10,100	10,220	+0.59%	459,440	-	+4.6%	-	-
07/29	10,070	10,200	10,050	10,160	+0.49%	470,896	-	+4.15%	-	-
07/28	10,170	10,170	10,080	10,110	+0.1%	298,812	-	+3.8%	-	-
07/27	10,060	10,210	10,060	10,100	+1.41%	724,014	-	+3.72%	-	-
07/24	9,970	9,990	9,890	9,960	+1.32%	679,303	-	+2.32%	-	-
07/23	9,730	9,900	9,730	9,830	+0.82%	347,161	-	+0.99%	-	-
07/22	9,670	9,790	9,640	9,750	+0.72%	522,212	-	+0.06%	-	-
07/21	9,590	9,690	9,540	9,680	+2.76%	449,690	-	-0.76%	-	-
07/17	9,440	9,460	9,390	9,420	+0.64%	159,302	-	-3.66%	-	-
07/16	9,510	9,530	9,350	9,360	+0.54%	273,938	-	-4.65%	-	-
07/15	9,380	9,380	9,290	9,310	+0.11%	337,710	-	-5.49%	-	-
07/14	9,280	9,330	9,210	9,300	+2.42%	282,904	-	-5.95%	-	-
07/13	9,270	9,380	9,070	9,080	-2.37%	514,873	-	-8.44%	-	-
07/10	9,400	9,420	9,290	9,300	-0.32%	329,523	-	-6.6%	-	-
07/09	9,380	9,430	9,320	9,330	-1.27%	587,290	-	-6.56%	-	-
07/08	9,580	9,590	9,450	9,450	-2.48%	573,347	-	-5.58%	-	-
07/07	9,750	9,770	9,660	9,690	-0.21%	338,359	-	-3.39%	-	-
07/06	9,780	9,810	9,690	9,710	-1.52%	297,599	-	-3.29%	-	-
07/03	9,770	9,880	9,730	9,860	-2.57%	780,440	-	-1.88%	-	-
07/02	10,200	10,230	10,100	10,120	-0.3%	425,287	-	+0.76%	-	-
07/01	10,110	10,320	10,090	10,150	-0.29%	814,798	-	+1.23%	-	-
06/30	10,160	10,240	10,150	10,180	+1.29%	492,306	-	+1.74%	-	-
06/29	10,130	10,180	9,980	10,050	-0.89%	582,000	-	+0.68%	-	-
06/26	10,100	10,140	10,030	10,140	+1.2%	421,491	-	+1.79%	-	-
06/25	9,870	10,110	9,850	10,020	+2.04%	498,955	-	+0.86%	-	-
06/24	9,830	9,860	9,770	9,820	+0.41%	224,518	-	-0.96%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2009/05/15～2009/10/07

株価推移

開示資料

決算

株式

チャート