NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2011/03/07

2010/10/07～2011/03/07

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
2011
03/07	10,720	10,720	10,580	10,650	-1.3%	585,725	-	-0.53%	-	-
03/04	10,860	10,880	10,770	10,790	+0.84%	822,791	-	+0.84%	-	-
03/03	10,620	10,700	10,620	10,700	+0.94%	340,381	-	+0.08%	-	-
03/02	10,710	10,730	10,590	10,600	-2.3%	615,079	-	-0.79%	-	-
03/01	10,780	10,860	10,770	10,850	+1.21%	397,685	-	+1.57%	-	-
02/28	10,600	10,730	10,550	10,720	+1.13%	256,052	-	+0.52%	-	-
02/25	10,590	10,640	10,560	10,600	+0.28%	353,977	-	-0.48%	-	-
02/24	10,640	10,650	10,530	10,570	-0.94%	540,308	-	-0.74%	-	-
02/23	10,690	10,770	10,650	10,670	-0.93%	443,395	-	+0.16%	-	-
02/22	10,850	10,860	10,730	10,770	-1.82%	590,103	-	+1.13%	-	-
02/21	10,920	10,970	10,890	10,970	+0.09%	315,669	-	+3.06%	-	-
02/18	10,940	10,960	10,910	10,960	+0.18%	328,266	-	+3.1%	-	-
02/17	10,970	11,000	10,920	10,940	+0.27%	283,199	-	+3.03%	-	-
02/16	10,860	10,950	10,850	10,910	+0.55%	478,073	-	+2.89%	-	-
02/15	10,840	10,860	10,810	10,850	+0.18%	408,665	-	+2.43%	-	-
02/14	10,800	10,830	10,770	10,830	+1.03%	617,498	-	+2.31%	-	-
02/10	10,690	10,730	10,660	10,720	0%	211,303	-	+1.35%	-	-
02/09	10,780	10,800	10,690	10,720	0%	479,845	-	+1.45%	-	-
02/08	10,740	10,750	10,710	10,720	+0.28%	231,994	-	+1.54%	-	-
02/07	10,740	10,750	10,670	10,690	+0.47%	258,465	-	+1.42%	-	-
02/04	10,630	10,680	10,630	10,640	+0.95%	379,773	-	+1.04%	-	-
02/03	10,530	10,550	10,510	10,540	-0.19%	284,078	-	+0.17%	-	-
02/02	10,480	10,580	10,460	10,560	+1.93%	528,149	-	+0.4%	-	-
02/01	10,380	10,400	10,340	10,360	+0.19%	286,078	-	-1.44%	-	-
01/31	10,320	10,370	10,280	10,340	-1.34%	457,068	-	-1.65%	-	-
01/28	10,570	10,580	10,430	10,480	-0.76%	361,355	-	-0.36%	-	-
01/27	10,560	10,590	10,520	10,560	+0.38%	279,552	-	+0.46%	-	-
01/26	10,520	10,540	10,490	10,520	-0.38%	303,389	-	+0.14%	-	-
01/25	10,460	10,580	10,450	10,560	+1.25%	452,707	-	+0.57%	-	-
01/24	10,410	10,450	10,380	10,430	+0.58%	288,259	-	-0.61%	-	-
01/21	10,580	10,580	10,360	10,370	-1.61%	563,085	-	-1.16%	-	-
01/20	10,590	10,610	10,520	10,540	-1.22%	450,226	-	+0.45%	-	-
01/19	10,650	10,680	10,630	10,670	+0.57%	200,137	-	+1.77%	-	-
01/18	10,560	10,650	10,550	10,610	0%	280,497	-	+1.32%	-	-
01/17	10,660	10,670	10,580	10,610	0%	233,116	-	+1.43%	-	-
01/14	10,670	10,680	10,590	10,610	-0.47%	283,112	-	+1.57%	-	-
01/13	10,700	10,720	10,660	10,660	+0.47%	323,622	-	+2.19%	-	-
01/12	10,650	10,680	10,600	10,610	-0.09%	403,656	-	+1.86%	-	-
01/11	10,560	10,640	10,560	10,620	-0.38%	341,334	-	+2.1%	-	-
01/07	10,590	10,660	10,590	10,660	+0.38%	198,299	-	+2.69%	-	-
01/06	10,590	10,630	10,590	10,620	+1.43%	595,830	-	+2.55%	-	-
01/05	10,480	10,520	10,460	10,470	0%	240,326	-	+1.26%	-	-
01/04	10,440	10,520	10,420	10,470	+1.55%	533,091	-	+1.37%	-	-
2010
12/30	10,410	10,420	10,300	10,310	-1.34%	513,886	-	-0.06%	-	-
12/29	10,390	10,450	10,380	10,450	+0.38%	223,442	-	+1.37%	-	-
12/28	10,420	10,440	10,390	10,410	-0.38%	174,051	-	+1.08%	-	-
12/27	10,390	10,470	10,380	10,450	+0.67%	253,551	-	+1.57%	-	-
12/24	10,360	10,380	10,350	10,380	-0.48%	226,336	-	+1.05%	-	-
12/22	10,450	10,490	10,410	10,430	-0.19%	430,463	-	+1.72%	-	-
12/21	10,360	10,460	10,360	10,450	+1.26%	440,909	-	+2.14%	-	-
12/20	10,390	10,390	10,270	10,320	-0.67%	195,868	-	+1.08%	-	-
12/17	10,400	10,420	10,370	10,390	-0.1%	159,345	-	+1.96%	-	-
12/16	10,410	10,440	10,370	10,400	0%	268,083	-	+2.24%	-	-
12/15	10,410	10,430	10,370	10,400	0%	196,600	-	+2.44%	-	-
12/14	10,370	10,410	10,350	10,400	+0.19%	320,774	-	+2.7%	-	-
12/13	10,310	10,380	10,290	10,380	+0.58%	199,208	-	+2.74%	-	-
12/10	10,340	10,420	10,280	10,320	-0.48%	549,665	-	+2.41%	-	-
12/09	10,370	10,390	10,330	10,370	+0.48%	409,961	-	+3.27%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2010/10/07～2011/03/07

株価推移

開示資料

決算

株式

チャート