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

2010/12/08

2010/07/14～2010/12/08

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
12/08	10,290	10,350	10,280	10,320	+0.78%	419,952	-	+3.22%	-	-
12/07	10,250	10,260	10,180	10,240	-0.19%	277,438	-	+2.86%	-	-
12/06	10,260	10,270	10,230	10,260	-0.19%	315,045	-	+3.47%	-	-
12/03	10,330	10,340	10,240	10,280	+0.29%	316,393	-	+4.01%	-	-
12/02	10,270	10,280	10,230	10,250	+1.49%	559,465	-	+4.04%	-	-
12/01	10,030	10,100	10,000	10,100	+0.6%	397,332	-	+2.84%	-	-
11/30	10,170	10,200	10,020	10,040	-1.76%	967,778	-	+2.48%	-	-
11/29	10,180	10,240	10,130	10,220	+0.69%	597,940	-	+4.54%	-	-
11/26	10,180	10,220	10,130	10,150	-0.2%	293,280	-	+4.15%	-	-
11/25	10,200	10,210	10,130	10,170	+0.3%	489,718	-	+4.65%	-	-
11/24	10,020	10,160	10,000	10,140	-0.59%	812,805	-	+4.58%	-	-
11/22	10,230	10,250	10,180	10,200	+0.59%	617,373	-	+5.45%	-	-
11/19	10,210	10,230	10,100	10,140	+0.8%	651,933	-	+5.09%	-	-
11/18	9,910	10,100	9,880	10,060	+1.41%	674,185	-	+4.47%	-	-
11/17	9,810	9,920	9,790	9,920	+0.61%	313,743	-	+3.25%	-	-
11/16	9,980	10,000	9,860	9,860	-0.6%	512,854	-	+2.8%	-	-
11/15	9,910	9,930	9,830	9,920	+1.02%	627,232	-	+3.51%	-	-
11/12	9,900	9,940	9,810	9,820	-1.21%	394,109	-	+2.54%	-	-
11/11	9,970	9,980	9,920	9,940	+0.3%	550,837	-	+3.81%	-	-
11/10	9,840	9,930	9,830	9,910	+1.43%	883,110	-	+3.64%	-	-
11/09	9,760	9,810	9,740	9,770	-0.31%	354,332	-	+2.37%	-	-
11/08	9,790	9,830	9,770	9,800	+0.72%	492,650	-	+2.81%	-	-
11/05	9,600	9,770	9,600	9,730	+2.96%	1,102,779	-	+2.22%	-	-
11/04	9,380	9,460	9,370	9,450	+2.16%	544,234	-	-0.69%	-	-
11/02	9,230	9,260	9,210	9,250	0%	342,221	-	-2.85%	-	-
11/01	9,260	9,350	9,220	9,250	-0.32%	568,870	-	-3%	-	-
10/29	9,410	9,420	9,260	9,280	-1.8%	1,063,599	-	-2.78%	-	-
10/28	9,450	9,510	9,440	9,450	-0.42%	283,318	-	-1.13%	-	-
10/27	9,530	9,540	9,410	9,490	+0.32%	587,938	-	-0.78%	-	-
10/26	9,470	9,550	9,450	9,460	-0.42%	553,570	-	-1.17%	-	-
10/25	9,520	9,540	9,470	9,500	-0.21%	194,802	-	-0.77%	-	-
10/22	9,490	9,540	9,480	9,520	+0.63%	190,298	-	-0.58%	-	-
10/21	9,550	9,580	9,410	9,460	0%	900,355	-	-1.14%	-	-
10/20	9,500	9,500	9,400	9,460	-1.56%	677,785	-	-1.1%	-	-
10/19	9,580	9,660	9,570	9,610	+0.42%	250,692	-	+0.57%	-	-
10/18	9,620	9,650	9,560	9,570	-0.42%	250,026	-	+0.36%	-	-
10/15	9,630	9,640	9,560	9,610	-0.62%	287,650	-	+0.99%	-	-
10/14	9,600	9,710	9,570	9,670	+1.79%	697,657	-	+1.78%	-	-
10/13	9,560	9,600	9,480	9,500	+0.11%	508,667	-	+0.14%	-	-
10/12	9,740	9,740	9,470	9,490	-1.96%	557,679	-	+0.19%	-	-
10/08	9,730	9,760	9,660	9,680	-0.82%	266,563	-	+2.38%	-	-
10/07	9,750	9,810	9,740	9,760	-0.1%	463,694	-	+3.54%	-	-
10/06	9,680	9,790	9,660	9,770	+1.56%	854,386	-	+4.06%	-	-
10/05	9,410	9,630	9,410	9,620	+1.8%	545,413	-	+2.73%	-	-
10/04	9,490	9,610	9,440	9,450	-0.21%	376,912	-	+1.18%	-	-
10/01	9,560	9,560	9,450	9,470	0%	392,806	-	+1.63%	-	-
09/30	9,650	9,660	9,460	9,470	-1.97%	402,841	-	+1.9%	-	-
09/29	9,610	9,700	9,590	9,660	+0.94%	803,764	-	+4.16%	-	-
09/28	9,600	9,640	9,550	9,570	-0.52%	427,574	-	+3.44%	-	-
09/27	9,580	9,640	9,570	9,620	+1.37%	370,606	-	+4.15%	-	-
09/24	9,450	9,640	9,440	9,490	-1.15%	1,052,797	-	+2.84%	-	-
09/22	9,580	9,650	9,570	9,600	-0.21%	582,167	-	+4.13%	-	-
09/21	9,710	9,730	9,610	9,620	-0.52%	277,303	-	+4.53%	-	-
09/17	9,630	9,680	9,580	9,670	+1.58%	687,721	-	+5.26%	-	-
09/16	9,660	9,660	9,510	9,520	-0.21%	464,420	-	+3.79%	-	-
09/15	9,260	9,620	9,230	9,540	+2.03%	1,845,191	-	+4.15%	-	-
09/14	9,350	9,360	9,280	9,350	0%	466,691	-	+2.16%	-	-
09/13	9,370	9,430	9,330	9,350	+1.08%	452,816	-	+2.07%	-	-
09/10	9,180	9,320	9,160	9,250	+1.54%	477,317	-	+0.87%	-	-
09/09	9,150	9,170	9,090	9,110	+0.66%	347,686	-	-0.84%	-	-
09/08	9,110	9,130	9,020	9,050	-2.16%	502,948	-	-1.72%	-	-
09/07	9,260	9,340	9,230	9,250	-0.64%	318,667	-	+0.25%	-	-
09/06	9,230	9,340	9,200	9,310	+1.97%	630,397	-	+0.71%	-	-
09/03	9,130	9,170	9,070	9,130	+0.77%	376,858	-	-1.36%	-	-
09/02	9,110	9,130	8,980	9,060	+1.12%	592,903	-	-2.3%	-	-
09/01	8,850	8,970	8,820	8,960	+1.47%	448,419	-	-3.65%	-	-
08/31	9,020	9,030	8,820	8,830	-3.5%	737,957	-	-5.38%	-	-
08/30	9,180	9,310	9,140	9,150	+1.55%	652,951	-	-2.23%	-	-
08/27	8,830	9,050	8,830	9,010	+1.12%	541,380	-	-3.88%	-	-
08/26	8,930	8,940	8,850	8,910	+0.68%	877,792	-	-5.13%	-	-
08/25	8,920	8,970	8,820	8,850	-1.56%	935,101	-	-5.9%	-	-
08/24	9,050	9,100	8,990	8,990	-1.43%	907,107	-	-4.6%	-	-
08/23	9,170	9,200	9,110	9,120	-0.76%	370,852	-	-3.36%	-	-
08/20	9,240	9,310	9,180	9,190	-2.23%	611,573	-	-2.75%	-	-
08/19	9,260	9,400	9,260	9,400	+1.51%	486,486	-	-0.74%	-	-
08/18	9,280	9,300	9,180	9,260	+0.65%	423,923	-	-2.39%	-	-
08/17	9,110	9,210	9,100	9,200	-0.11%	326,306	-	-3.14%	-	-
08/16	9,170	9,240	9,110	9,210	-0.97%	326,439	-	-3.2%	-	-
08/13	9,240	9,300	9,180	9,300	+0.76%	513,397	-	-2.4%	-	-
08/12	9,140	9,240	9,080	9,230	-0.97%	884,675	-	-3.25%	-	-
08/11	9,450	9,470	9,300	9,320	-2.51%	821,875	-	-2.34%	-	-
08/10	9,650	9,690	9,530	9,560	-0.31%	176,099	-	+0.15%	-	-
08/09	9,540	9,600	9,530	9,590	-0.93%	161,384	-	+0.5%	-	-
08/06	9,590	9,690	9,560	9,680	+0.31%	133,251	-	+1.53%	-	-
08/05	9,690	9,720	9,600	9,650	+1.47%	271,706	-	+1.34%	-	-
08/04	9,640	9,640	9,500	9,510	-1.86%	447,270	-	-0.08%	-	-
08/03	9,750	9,780	9,650	9,690	+1.04%	375,550	-	+1.72%	-	-
08/02	9,590	9,710	9,580	9,590	+0.21%	304,652	-	+0.59%	-	-
07/30	9,680	9,680	9,520	9,570	-1.44%	305,826	-	+0.25%	-	-
07/29	9,680	9,760	9,670	9,710	-0.61%	134,642	-	+1.49%	-	-
07/28	9,650	9,790	9,650	9,770	+2.63%	401,200	-	+1.96%	-	-
07/27	9,520	9,560	9,510	9,520	+0.11%	361,495	-	-0.85%	-	-
07/26	9,550	9,590	9,510	9,510	+0.53%	333,065	-	-1.33%	-	-
07/23	9,460	9,500	9,390	9,460	+2.38%	394,791	-	-2.11%	-	-
07/22	9,260	9,280	9,200	9,240	-0.65%	398,419	-	-4.67%	-	-
07/21	9,430	9,430	9,250	9,300	-0.43%	287,137	-	-4.46%	-	-
07/20	9,290	9,410	9,270	9,340	-1.06%	346,100	-	-4.33%	-	-
07/16	9,630	9,660	9,410	9,440	-2.58%	397,734	-	-3.58%	-	-
07/15	9,730	9,760	9,690	9,690	-1.42%	209,117	-	-1.21%	-	-
07/14	9,770	9,830	9,770	9,830	+2.93%	384,854	-	+0.21%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2010/07/14～2010/12/08

株価推移

開示資料

決算

株式

チャート