NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2011/05/06

2010/12/06～2011/05/06

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
05/06	9,950	10,060	9,950	10,050	-1.57%	278,034	-	+2.03%	-	-
05/02	10,150	10,210	10,120	10,210	+1.69%	583,662	-	+3.86%	-	-
04/28	9,920	10,040	9,900	10,040	+1.62%	875,438	-	+2.37%	-	-
04/27	9,820	9,910	9,810	9,880	+1.54%	415,795	-	+0.94%	-	-
04/26	9,820	9,820	9,720	9,730	-1.22%	284,067	-	-0.47%	-	-
04/25	9,880	9,930	9,850	9,850	-0.3%	144,196	-	+0.76%	-	-
04/22	9,810	9,920	9,800	9,880	+0.3%	382,285	-	+1.29%	-	-
04/21	9,870	9,910	9,820	9,850	+0.51%	391,997	-	+1.3%	-	-
04/20	9,730	9,820	9,700	9,800	+1.77%	357,537	-	+1.06%	-	-
04/19	9,640	9,670	9,590	9,630	-1.13%	408,177	-	-0.34%	-	-
04/18	9,780	9,800	9,720	9,740	-0.2%	194,149	-	+0.78%	-	-
04/15	9,830	9,840	9,750	9,760	-0.61%	161,566	-	+0.71%	-	-
04/14	9,750	9,860	9,740	9,820	-0.2%	473,974	-	+1.01%	-	-
04/13	9,710	9,840	9,700	9,840	+1.13%	382,362	-	+0.84%	-	-
04/12	9,790	9,790	9,700	9,730	-1.72%	469,191	-	-0.61%	-	-
04/11	9,900	9,960	9,880	9,900	-0.5%	462,881	-	+0.75%	-	-
04/08	9,740	9,990	9,720	9,950	+1.74%	449,510	-	+0.89%	-	-
04/07	9,840	9,870	9,760	9,780	+0.1%	304,344	-	-1.13%	-	-
04/06	9,850	9,860	9,740	9,770	-0.31%	264,786	-	-1.56%	-	-
04/05	9,920	9,920	9,750	9,800	-0.91%	408,244	-	-1.69%	-	-
04/04	9,940	9,990	9,890	9,890	0%	464,945	-	-1.15%	-	-
04/01	9,930	10,010	9,880	9,890	-0.2%	747,475	-	-1.43%	-	-
03/31	9,950	9,950	9,840	9,910	+0.2%	491,807	-	-1.49%	-	-
03/30	9,700	9,890	9,660	9,890	+2.49%	674,916	-	-1.99%	-	-
03/29	9,510	9,690	9,500	9,650	+0.63%	616,887	-	-4.7%	-	-
03/28	9,650	9,650	9,510	9,590	-0.52%	410,465	-	-5.79%	-	-
03/25	9,670	9,690	9,570	9,640	+1.15%	475,499	-	-5.8%	-	-
03/24	9,560	9,620	9,520	9,530	-0.42%	547,823	-	-7.35%	-	-
03/23	9,720	9,720	9,490	9,570	-1.64%	901,703	-	-7.46%	-	-
03/22	9,650	9,730	9,580	9,730	+4.62%	912,878	-	-6.37%	-	-
03/18	9,280	9,390	9,200	9,300	+1.86%	1,289,884	-	-10.89%	-	-
03/17	8,960	9,200	8,620	9,130	-0.65%	1,417,475	-	-12.99%	-	-
03/16	9,130	9,260	8,940	9,190	+2.68%	1,913,232	-	-12.94%	-	-
03/15	9,340	9,410	8,180	8,950	-7.54%	2,469,541	-	-15.71%	-	-
03/14	9,660	9,940	9,630	9,680	-6.83%	1,685,985	-	-9.42%	-	-
03/11	10,470	10,490	10,340	10,390	-1.42%	742,871	-	-3.13%	-	-
03/10	10,650	10,650	10,510	10,540	-1.5%	664,503	-	-1.79%	-	-
03/09	10,710	10,770	10,670	10,700	+0.56%	559,664	-	-0.3%	-	-
03/08	10,610	10,670	10,610	10,640	-0.09%	273,431	-	-0.74%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2010/12/06～2011/05/06

株価推移

開示資料

決算

株式

チャート