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

2010/03/29

2009/10/29～2010/03/29

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
03/29	11,080	11,180	11,060	11,180	+0.72%	327,010	-	+4.99%	-	-
03/26	10,990	11,100	10,980	11,100	+1.46%	549,044	-	+4.61%	-	-
03/25	10,950	10,970	10,900	10,940	+0.37%	248,520	-	+3.36%	-	-
03/24	10,940	10,980	10,860	10,900	+0.28%	278,338	-	+3.19%	-	-
03/23	10,890	10,920	10,860	10,870	-0.46%	202,851	-	+3.21%	-	-
03/19	10,900	10,930	10,870	10,920	+0.74%	235,980	-	+3.99%	-	-
03/18	10,940	10,950	10,830	10,840	-0.91%	293,522	-	+3.51%	-	-
03/17	10,880	10,960	10,850	10,940	+1.11%	510,281	-	+4.77%	-	-
03/16	10,830	10,870	10,810	10,820	-0.18%	172,517	-	+3.98%	-	-
03/15	10,890	10,910	10,800	10,840	+0.09%	201,762	-	+4.47%	-	-
03/12	10,830	10,870	10,790	10,830	+0.65%	509,980	-	+4.65%	-	-
03/11	10,700	10,770	10,680	10,760	+0.94%	443,705	-	+4.12%	-	-
03/10	10,670	10,690	10,640	10,660	+0.09%	309,304	-	+3.25%	-	-
03/09	10,660	10,690	10,640	10,650	-0.19%	349,318	-	+3.24%	-	-
03/08	10,640	10,690	10,610	10,670	+1.81%	781,260	-	+3.57%	-	-
03/05	10,360	10,480	10,360	10,480	+2.34%	530,038	-	+1.89%	-	-
03/04	10,340	10,360	10,230	10,240	-0.87%	598,602	-	-0.46%	-	-
03/03	10,290	10,370	10,280	10,330	0%	786,984	-	+0.37%	-	-
03/02	10,300	10,340	10,240	10,330	+0.49%	301,454	-	+0.33%	-	-
03/01	10,240	10,320	10,210	10,280	+0.69%	243,504	-	-0.26%	-	-
02/26	10,210	10,280	10,180	10,210	+0.2%	332,335	-	-1.09%	-	-
02/25	10,350	10,370	10,190	10,190	-1.07%	314,828	-	-1.57%	-	-
02/24	10,300	10,350	10,220	10,300	-1.53%	483,873	-	-0.74%	-	-
02/23	10,440	10,470	10,370	10,460	-0.19%	335,294	-	+0.58%	-	-
02/22	10,420	10,550	10,420	10,480	+2.34%	493,813	-	+0.6%	-	-
02/19	10,450	10,450	10,220	10,240	-1.82%	541,997	-	-1.93%	-	-
02/18	10,420	10,440	10,370	10,430	+0.29%	232,120	-	-0.4%	-	-
02/17	10,260	10,410	10,250	10,400	+2.67%	428,121	-	-0.83%	-	-
02/16	10,150	10,160	10,110	10,130	+0.3%	87,360	-	-3.62%	-	-
02/15	10,200	10,210	10,100	10,100	-0.98%	137,429	-	-4.19%	-	-
02/12	10,170	10,200	10,110	10,200	+1.19%	268,464	-	-3.5%	-	-
02/10	10,130	10,140	10,050	10,080	+0.4%	290,461	-	-4.85%	-	-
02/09	10,000	10,050	9,960	10,040	-0.2%	498,941	-	-5.48%	-	-
02/08	10,070	10,160	10,030	10,060	-1.08%	1,017,635	-	-5.54%	-	-
02/05	10,170	10,210	10,130	10,170	-2.68%	1,159,247	-	-4.72%	-	-
02/04	10,520	10,540	10,370	10,450	-0.67%	667,646	-	-2.3%	-	-
02/03	10,500	10,530	10,450	10,520	+0.57%	404,410	-	-1.74%	-	-
02/02	10,410	10,490	10,400	10,460	+1.55%	337,168	-	-2.33%	-	-
02/01	10,310	10,320	10,220	10,300	+0.39%	472,393	-	-3.87%	-	-
01/29	10,360	10,430	10,250	10,260	-2.47%	544,023	-	-4.3%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2009/10/29～2010/03/29

株価推移

開示資料

決算

株式

チャート