NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2010/01/28

2009/08/28～2010/01/28

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
2010
01/28	10,430	10,560	10,390	10,520	+1.64%	489,322	-	-1.88%	-	-
01/27	10,440	10,470	10,340	10,350	-0.86%	507,521	-	-3.37%	-	-
01/26	10,600	10,660	10,420	10,440	-1.51%	628,662	-	-2.48%	-	-
01/25	10,500	10,650	10,500	10,600	-0.84%	436,868	-	-0.93%	-	-
01/22	10,740	10,760	10,610	10,690	-2.37%	1,180,879	-	+0.07%	-	-
01/21	10,780	10,980	10,740	10,950	+1.39%	841,468	-	+2.7%	-	-
01/20	10,960	10,960	10,800	10,800	-0.55%	591,605	-	+1.59%	-	-
01/19	10,950	10,970	10,840	10,860	-0.64%	523,118	-	+2.49%	-	-
01/18	10,950	10,980	10,870	10,930	-1.18%	819,275	-	+3.45%	-	-
01/15	11,020	11,080	10,960	11,060	+0.55%	439,640	-	+4.97%	-	-
01/14	10,900	11,000	10,870	11,000	+1.76%	448,870	-	+4.73%	-	-
01/13	10,880	10,950	10,810	10,810	-1.73%	498,776	-	+3.29%	-	-
01/12	10,870	11,000	10,850	11,000	+0.82%	445,820	-	+5.41%	-	-
01/08	10,870	10,920	10,760	10,910	+1.21%	697,940	-	+5.08%	-	-
01/07	10,840	10,870	10,730	10,780	-0.28%	458,098	-	+4.34%	-	-
01/06	10,820	10,870	10,750	10,810	+0.28%	442,235	-	+5.18%	-	-
01/05	10,880	10,890	10,750	10,780	+0.28%	463,495	-	+5.57%	-	-
01/04	10,680	10,790	10,680	10,750	+1.03%	466,774	-	+5.82%	-	-
2009
12/30	10,800	10,810	10,620	10,640	-0.84%	302,136	-	+5.24%	-	-
12/29	10,700	10,800	10,690	10,730	+0.19%	340,463	-	+6.62%	-	-
12/28	10,620	10,760	10,610	10,710	+1.04%	439,759	-	+6.91%	-	-
12/25	10,610	10,620	10,560	10,600	0%	294,262	-	+6.27%	-	-
12/24	10,560	10,650	10,540	10,600	+1.44%	660,115	-	+6.63%	-	-
12/22	10,350	10,470	10,320	10,450	+1.65%	681,371	-	+5.45%	-	-
12/21	10,300	10,300	10,270	10,280	+0.39%	141,312	-	+3.97%	-	-
12/18	10,190	10,250	10,110	10,240	0%	407,978	-	+3.76%	-	-
12/17	10,310	10,350	10,240	10,240	-0.19%	595,612	-	+3.92%	-	-
12/16	10,260	10,330	10,200	10,260	+0.98%	538,484	-	+4.23%	-	-
12/15	10,140	10,200	10,110	10,160	-0.29%	193,773	-	+3.34%	-	-
12/14	10,200	10,210	10,090	10,190	0%	363,722	-	+3.77%	-	-
12/11	10,060	10,190	10,000	10,190	+2.83%	672,034	-	+3.89%	-	-
12/10	10,040	10,130	9,910	9,910	-1.78%	560,248	-	+1.21%	-	-
12/09	10,110	10,140	10,070	10,090	-1.08%	565,464	-	+3.04%	-	-
12/08	10,160	10,230	10,150	10,200	-0.39%	777,151	-	+4.24%	-	-
12/07	10,230	10,300	10,180	10,240	+1.49%	998,437	-	+4.7%	-	-
12/04	10,100	10,110	9,980	10,090	+0.6%	737,713	-	+3.29%	-	-
12/03	9,840	10,060	9,830	10,030	+3.4%	1,203,965	-	+2.64%	-	-
12/02	9,620	9,730	9,590	9,700	+0.73%	593,442	-	-0.86%	-	-
12/01	9,320	9,650	9,310	9,630	+2.23%	1,012,775	-	-1.87%	-	-
11/30	9,300	9,440	9,270	9,420	+2.95%	920,771	-	-4.31%	-	-
11/27	9,280	9,320	9,150	9,150	-3.48%	1,056,023	-	-7.4%	-	-
11/26	9,440	9,550	9,400	9,480	-0.52%	565,503	-	-4.55%	-	-
11/25	9,450	9,540	9,450	9,530	+0.53%	549,769	-	-4.41%	-	-
11/24	9,600	9,600	9,480	9,480	-1.04%	621,898	-	-5.22%	-	-
11/20	9,540	9,600	9,510	9,580	-0.62%	344,017	-	-4.54%	-	-
11/19	9,750	9,780	9,580	9,640	-1.13%	639,733	-	-4.22%	-	-
11/18	9,830	9,880	9,720	9,750	-0.61%	360,651	-	-3.33%	-	-
11/17	9,950	9,950	9,800	9,810	-0.71%	297,302	-	-2.89%	-	-
11/16	9,880	9,890	9,810	9,880	+0.41%	316,116	-	-2.3%	-	-
11/13	9,890	9,900	9,800	9,840	-0.3%	368,574	-	-2.72%	-	-
11/12	10,030	10,040	9,870	9,870	-1%	200,296	-	-2.44%	-	-
11/11	10,000	10,040	9,930	9,970	+0.1%	314,878	-	-1.4%	-	-
11/10	10,000	10,070	9,940	9,960	+0.81%	565,379	-	-1.43%	-	-
11/09	9,850	9,940	9,810	9,880	+0.1%	246,698	-	-2.16%	-	-
11/06	9,920	9,940	9,850	9,870	+0.82%	564,155	-	-2.33%	-	-
11/05	9,880	9,910	9,770	9,790	-1.21%	542,766	-	-3.24%	-	-
11/04	9,880	9,930	9,850	9,910	-0.1%	381,460	-	-2.2%	-	-
11/02	9,810	9,920	9,800	9,920	-1.68%	1,177,547	-	-2.17%	-	-
10/30	10,140	10,140	10,060	10,090	+1.31%	714,693	-	-0.68%	-	-
10/29	9,970	10,020	9,940	9,960	-2.06%	730,735	-	-2.13%	-	-
10/28	10,270	10,310	10,150	10,170	-1.55%	680,670	-	-0.26%	-	-
10/27	10,360	10,390	10,290	10,330	-1.15%	423,033	-	+1.2%	-	-
10/26	10,350	10,490	10,340	10,450	+0.77%	501,560	-	+2.39%	-	-
10/23	10,420	10,460	10,360	10,370	+0.19%	423,573	-	+1.68%	-	-
10/22	10,330	10,370	10,240	10,350	-0.58%	515,303	-	+1.52%	-	-
10/21	10,370	10,440	10,370	10,410	-0.19%	412,809	-	+2.06%	-	-
10/20	10,430	10,450	10,400	10,430	+0.97%	659,767	-	+2.19%	-	-
10/19	10,250	10,360	10,210	10,330	0%	410,336	-	+1.23%	-	-
10/16	10,380	10,390	10,300	10,330	+0.1%	400,920	-	+1.2%	-	-
10/15	10,280	10,360	10,280	10,320	+1.67%	660,034	-	+1.09%	-	-
10/14	10,190	10,200	10,100	10,150	0%	266,568	-	-0.53%	-	-
10/13	10,120	10,200	10,110	10,150	+0.59%	334,353	-	-0.56%	-	-
10/09	9,950	10,090	9,930	10,090	+1.61%	508,047	-	-1.22%	-	-
10/08	9,870	9,940	9,830	9,930	+0.4%	306,262	-	-2.95%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2009/08/28～2010/01/28

株価推移

開示資料

決算

株式

チャート