NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2011/06/29

2011/02/02～2011/06/29

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
2011
06/29	9,960	9,990	9,920	9,980	+1.53%	510,259	-	+2.59%	-	-
06/28	9,870	9,900	9,820	9,830	+0.51%	451,199	-	+1.2%	-	-
06/27	9,820	9,820	9,760	9,780	-0.91%	212,582	-	+0.75%	-	-
06/24	9,820	9,880	9,790	9,870	+0.71%	219,062	-	+1.73%	-	-
06/23	9,740	9,830	9,740	9,800	0%	215,284	-	+1.04%	-	-
06/22	9,710	9,840	9,710	9,800	+1.55%	660,877	-	+1.04%	-	-
06/21	9,620	9,650	9,570	9,650	+1.26%	308,068	-	-0.53%	-	-
06/20	9,570	9,610	9,530	9,530	0%	296,838	-	-1.8%	-	-
06/17	9,630	9,650	9,510	9,530	-0.83%	607,996	-	-1.9%	-	-
06/16	9,680	9,680	9,600	9,610	-1.74%	533,317	-	-1.21%	-	-
06/15	9,780	9,790	9,710	9,780	+0.41%	510,116	-	+0.41%	-	-
06/14	9,650	9,750	9,620	9,740	+1.14%	358,930	-	-0.11%	-	-
06/13	9,580	9,650	9,580	9,630	-0.62%	769,816	-	-1.35%	-	-
06/10	9,710	9,810	9,680	9,690	+0.21%	707,112	-	-0.89%	-	-
06/09	9,600	9,670	9,580	9,670	+0.21%	232,252	-	-1.24%	-	-
06/08	9,620	9,660	9,590	9,650	0%	322,923	-	-1.66%	-	-
06/07	9,570	9,650	9,550	9,650	+0.63%	284,402	-	-1.81%	-	-
06/06	9,650	9,680	9,550	9,590	-1.13%	662,458	-	-2.52%	-	-
06/03	9,740	9,790	9,680	9,700	-0.51%	452,206	-	-1.45%	-	-
06/02	9,720	9,760	9,700	9,750	-1.42%	444,519	-	-1.01%	-	-
06/01	9,890	9,910	9,850	9,890	+0.1%	365,246	-	+0.37%	-	-
05/31	9,680	9,890	9,680	9,880	+1.75%	464,333	-	+0.27%	-	-
05/30	9,680	9,730	9,640	9,710	-0.21%	246,714	-	-1.42%	-	-
05/27	9,720	9,780	9,690	9,730	-0.31%	279,684	-	-1.18%	-	-
05/26	9,690	9,760	9,680	9,760	+1.56%	409,133	-	-0.88%	-	-
05/25	9,690	9,700	9,600	9,610	-0.62%	299,603	-	-2.41%	-	-
05/24	9,620	9,680	9,600	9,670	+0.1%	297,176	-	-1.88%	-	-
05/23	9,730	9,740	9,620	9,660	-1.33%	658,851	-	-2.05%	-	-
05/20	9,810	9,860	9,790	9,790	-0.1%	124,583	-	-0.76%	-	-
05/19	9,890	9,920	9,790	9,800	-0.51%	312,801	-	-0.7%	-	-
05/18	9,800	9,880	9,780	9,850	+0.92%	308,922	-	-0.25%	-	-
05/17	9,700	9,790	9,690	9,760	-0.1%	316,745	-	-1.13%	-	-
05/16	9,770	9,780	9,740	9,770	-0.91%	467,910	-	-1.04%	-	-
05/13	9,940	9,940	9,730	9,860	-0.4%	424,518	-	-0.14%	-	-
05/12	9,950	10,030	9,890	9,900	-1.59%	572,794	-	+0.25%	-	-
05/11	10,110	10,120	10,030	10,060	+0.4%	252,434	-	+1.87%	-	-
05/10	10,000	10,040	9,950	10,020	+0.2%	358,188	-	+1.53%	-	-
05/09	10,070	10,090	9,960	10,000	-0.5%	309,744	-	+1.38%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2011/02/02～2011/06/29

株価推移

開示資料

決算

株式

チャート