NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2010/06/22

2010/01/26～2010/06/22

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
06/22	10,310	10,360	10,270	10,290	-1.25%	516,000	-	+3.18%	-	-
06/21	10,280	10,430	10,280	10,420	+2.56%	345,053	-	+4.43%	-	-
06/18	10,220	10,220	10,140	10,160	-0.2%	208,518	-	+1.82%	-	-
06/17	10,190	10,230	10,160	10,180	-0.68%	178,171	-	+1.82%	-	-
06/16	10,210	10,290	10,200	10,250	+2.19%	530,880	-	+2.26%	-	-
06/15	10,020	10,090	10,000	10,030	-0.2%	257,181	-	-0.05%	-	-
06/14	9,990	10,060	9,990	10,050	+1.72%	281,748	-	-0.07%	-	-
06/11	9,900	9,940	9,840	9,880	+1.86%	417,674	-	-2.02%	-	-
06/10	9,680	9,720	9,610	9,700	+0.62%	419,872	-	-4.08%	-	-
06/09	9,670	9,670	9,550	9,640	-0.62%	766,525	-	-5.11%	-	-
06/08	9,620	9,760	9,600	9,700	+0.1%	410,402	-	-5.12%	-	-
06/07	9,790	9,810	9,670	9,690	-4.15%	680,434	-	-5.73%	-	-
06/04	10,080	10,140	10,050	10,110	-0.1%	234,561	-	-2.28%	-	-
06/03	9,960	10,120	9,950	10,120	+3.58%	684,505	-	-2.65%	-	-
06/02	9,810	9,940	9,730	9,770	-1.31%	312,808	-	-6.37%	-	-
06/01	9,890	9,920	9,830	9,900	-0.3%	444,840	-	-5.62%	-	-
05/31	9,920	10,010	9,900	9,930	-0.4%	379,934	-	-5.82%	-	-
05/28	9,990	10,000	9,870	9,970	+1.53%	649,655	-	-5.85%	-	-
05/27	9,590	9,830	9,560	9,820	+1.66%	365,799	-	-7.65%	-	-
05/26	9,760	9,810	9,640	9,660	+0.31%	688,763	-	-9.65%	-	-
05/25	9,810	9,830	9,600	9,630	-3.02%	964,242	-	-10.53%	-	-
05/24	9,950	9,970	9,860	9,930	-0.1%	441,426	-	-8.34%	-	-
05/21	9,930	10,020	9,880	9,940	-2.83%	1,051,459	-	-8.72%	-	-
05/20	10,280	10,340	10,180	10,230	-0.87%	515,089	-	-6.56%	-	-
05/19	10,270	10,360	10,210	10,320	-1.05%	686,219	-	-6.13%	-	-
05/18	10,480	10,520	10,380	10,430	+0.1%	335,773	-	-5.47%	-	-
05/17	10,480	10,510	10,330	10,420	-2.07%	833,893	-	-5.92%	-	-
05/14	10,630	10,730	10,560	10,640	-1.57%	509,364	-	-4.3%	-	-
05/13	10,740	10,820	10,710	10,810	+2.46%	472,969	-	-3.08%	-	-
05/12	10,630	10,680	10,510	10,550	-0.38%	514,297	-	-5.63%	-	-
05/11	10,830	10,830	10,570	10,590	-1.21%	976,118	-	-5.56%	-	-
05/10	10,580	10,730	10,540	10,720	+1.04%	862,686	-	-4.63%	-	-
05/07	10,420	10,610	10,350	10,610	-2.21%	1,480,156	-	-5.79%	-	-
05/06	10,880	10,910	10,850	10,850	-3.38%	840,545	-	-3.85%	-	-
04/30	11,250	11,260	11,200	11,230	+1.17%	234,937	-	-0.57%	-	-
04/28	11,070	11,150	11,050	11,100	-2.37%	811,986	-	-1.62%	-	-
04/27	11,280	11,390	11,280	11,370	+0.26%	375,172	-	+0.84%	-	-
04/26	11,210	11,340	11,210	11,340	+1.98%	983,534	-	+0.76%	-	-
04/23	11,080	11,140	11,030	11,120	0%	441,164	-	-1.05%	-	-
04/22	11,160	11,160	11,030	11,120	-1.33%	413,553	-	-0.95%	-	-
04/21	11,200	11,270	11,190	11,270	+1.71%	291,137	-	+0.45%	-	-
04/20	11,140	11,180	11,060	11,080	+0.09%	530,084	-	-1.09%	-	-
04/19	11,110	11,130	11,050	11,070	-1.77%	592,751	-	-1.09%	-	-
04/16	11,410	11,410	11,250	11,270	-1.49%	746,883	-	+0.79%	-	-
04/15	11,480	11,490	11,420	11,440	+0.62%	349,129	-	+2.49%	-	-
04/14	11,400	11,450	11,330	11,370	+0.35%	312,596	-	+2.15%	-	-
04/13	11,390	11,390	11,250	11,330	-0.87%	423,746	-	+2.05%	-	-
04/12	11,460	11,530	11,410	11,430	+0.53%	337,626	-	+3.2%	-	-
04/09	11,380	11,380	11,320	11,370	+0.35%	576,286	-	+3.01%	-	-
04/08	11,360	11,410	11,330	11,330	-1.22%	434,114	-	+3.07%	-	-
04/07	11,470	11,530	11,430	11,470	+0.09%	508,707	-	+4.73%	-	-
04/06	11,530	11,530	11,390	11,460	-0.52%	338,598	-	+5.07%	-	-
04/05	11,520	11,550	11,480	11,520	+0.52%	383,932	-	+6.08%	-	-
04/02	11,480	11,490	11,410	11,460	+0.53%	466,762	-	+6.04%	-	-
04/01	11,310	11,450	11,290	11,400	+1.24%	873,475	-	+5.99%	-	-
03/31	11,270	11,310	11,240	11,260	-0.09%	367,400	-	+5.12%	-	-
03/30	11,200	11,290	11,170	11,270	+0.81%	396,167	-	+5.52%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2010/01/26～2010/06/22

株価推移

開示資料

決算

株式

チャート