NEXT FUNDS日経225連動型上場投信（1321）の株価チャート
2011/08/17～2012/01/16
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 |
|---|
| 2012 |
| 01/16 | 8,530 | 8,530 | 8,470 | 8,490 | -1.62% | 290,006 | - | -1.12% | - | - |
| 01/13 | 8,570 | 8,640 | 8,570 | 8,630 | +1.53% | 350,317 | - | +0.42% | - | - |
| 01/12 | 8,540 | 8,550 | 8,490 | 8,500 | -0.58% | 79,026 | - | -1.16% | - | - |
| 01/11 | 8,570 | 8,580 | 8,550 | 8,550 | +0.12% | 151,214 | - | -0.7% | - | - |
| 01/10 | 8,530 | 8,570 | 8,530 | 8,540 | +0.35% | 245,405 | - | -0.89% | - | - |
| 01/06 | 8,610 | 8,620 | 8,470 | 8,510 | -1.39% | 284,622 | - | -1.23% | - | - |
| 01/05 | 8,620 | 8,640 | 8,600 | 8,630 | -0.35% | 220,179 | - | +0.12% | - | - |
| 01/04 | 8,660 | 8,700 | 8,660 | 8,660 | +1.05% | 348,945 | - | +0.57% | - | - |
| 2011 |
| 12/30 | 8,560 | 8,580 | 8,540 | 8,570 | +0.47% | 130,307 | - | -0.3% | - | - |
| 12/29 | 8,500 | 8,530 | 8,460 | 8,530 | -0.23% | 142,046 | - | -0.63% | - | - |
| 12/28 | 8,560 | 8,590 | 8,540 | 8,550 | -0.47% | 113,704 | - | -0.35% | - | - |
| 12/27 | 8,550 | 8,590 | 8,540 | 8,590 | -0.12% | 55,615 | - | +0.15% | - | - |
| 12/26 | 8,650 | 8,650 | 8,590 | 8,600 | +1.18% | 588,518 | - | +0.3% | - | - |
| 12/22 | 8,540 | 8,550 | 8,500 | 8,500 | -0.7% | 105,710 | - | -0.86% | - | - |
| 12/21 | 8,570 | 8,590 | 8,550 | 8,560 | +1.06% | 224,963 | - | -0.2% | - | - |
| 12/20 | 8,450 | 8,480 | 8,430 | 8,470 | +0.71% | 114,345 | - | -1.31% | - | - |
| 12/19 | 8,490 | 8,490 | 8,390 | 8,410 | -1.52% | 287,883 | - | -2.13% | - | - |
| 12/16 | 8,540 | 8,550 | 8,510 | 8,540 | +0.35% | 277,594 | - | -0.72% | - | - |
| 12/15 | 8,540 | 8,560 | 8,490 | 8,510 | -1.5% | 415,495 | - | -1.12% | - | - |
| 12/14 | 8,630 | 8,650 | 8,600 | 8,640 | -0.35% | 388,750 | - | +0.23% | - | - |
| 12/13 | 8,640 | 8,710 | 8,640 | 8,670 | -1.03% | 608,444 | - | +0.52% | - | - |
| 12/12 | 8,780 | 8,800 | 8,750 | 8,760 | +1.27% | 649,142 | - | +1.46% | - | - |
| 12/09 | 8,670 | 8,700 | 8,620 | 8,650 | -1.37% | 185,906 | - | +0.12% | - | - |
| 12/08 | 8,770 | 8,800 | 8,740 | 8,770 | -0.45% | 83,727 | - | +1.43% | - | - |
| 12/07 | 8,730 | 8,840 | 8,730 | 8,810 | +1.38% | 459,441 | - | +1.8% | - | - |
| 12/06 | 8,770 | 8,790 | 8,680 | 8,690 | -1.14% | 174,242 | - | +0.29% | - | - |
| 12/05 | 8,820 | 8,830 | 8,790 | 8,790 | +0.46% | 324,144 | - | +1.23% | - | - |
| 12/02 | 8,730 | 8,760 | 8,710 | 8,750 | +0.34% | 179,533 | - | +0.66% | - | - |
| 12/01 | 8,760 | 8,780 | 8,700 | 8,720 | +2.35% | 823,901 | - | +0.26% | - | - |
| 11/30 | 8,520 | 8,550 | 8,480 | 8,520 | -0.93% | 419,040 | - | -2.11% | - | - |
| 11/29 | 8,480 | 8,600 | 8,470 | 8,600 | +2.26% | 651,349 | - | -1.39% | - | - |
| 11/28 | 8,390 | 8,440 | 8,370 | 8,410 | +1.57% | 181,802 | - | -3.65% | - | - |
| 11/25 | 8,250 | 8,310 | 8,250 | 8,280 | +0.12% | 364,623 | - | -5.32% | - | - |
| 11/24 | 8,300 | 8,330 | 8,270 | 8,270 | -2.13% | 396,677 | - | -5.69% | - | - |
| 11/22 | 8,390 | 8,470 | 8,370 | 8,450 | -0.24% | 292,123 | - | -3.9% | - | - |
| 11/21 | 8,480 | 8,490 | 8,460 | 8,470 | -0.59% | 179,549 | - | -3.91% | - | - |
| 11/18 | 8,490 | 8,520 | 8,480 | 8,520 | -0.81% | 401,682 | - | -3.52% | - | - |
| 11/17 | 8,550 | 8,610 | 8,520 | 8,590 | +0.12% | 286,035 | - | -2.9% | - | - |
| 11/16 | 8,670 | 8,690 | 8,570 | 8,580 | -1.27% | 380,115 | - | -3.13% | - | - |
| 11/15 | 8,660 | 8,710 | 8,650 | 8,690 | -0.57% | 190,043 | - | -2.02% | - | - |
| 11/14 | 8,770 | 8,780 | 8,720 | 8,740 | +1.27% | 236,230 | - | -1.45% | - | - |
| 11/11 | 8,650 | 8,680 | 8,610 | 8,630 | 0% | 773,159 | - | -2.64% | - | - |
| 11/10 | 8,660 | 8,690 | 8,610 | 8,630 | -2.71% | 712,937 | - | -2.57% | - | - |
| 11/09 | 8,830 | 8,880 | 8,800 | 8,870 | +1.14% | 115,829 | - | +0.16% | - | - |
| 11/08 | 8,870 | 8,880 | 8,760 | 8,770 | -1.24% | 326,541 | - | -0.88% | - | - |
| 11/07 | 8,890 | 8,900 | 8,860 | 8,880 | -0.45% | 83,634 | - | +0.35% | - | - |
| 11/04 | 8,900 | 8,930 | 8,850 | 8,920 | +1.25% | 342,876 | - | +0.83% | - | - |
| 11/02 | 8,830 | 8,830 | 8,760 | 8,810 | -1.78% | 943,444 | - | -0.34% | - | - |
| 11/01 | 9,000 | 9,060 | 8,950 | 8,970 | -1.21% | 738,115 | - | +1.52% | - | - |
| 10/31 | 9,120 | 9,270 | 9,080 | 9,080 | -0.66% | 1,066,749 | - | +3.03% | - | - |
| 10/28 | 9,200 | 9,210 | 9,120 | 9,140 | +1.11% | 1,527,879 | - | +3.91% | - | - |
| 10/27 | 8,890 | 9,040 | 8,850 | 9,040 | +2.15% | 918,885 | - | +2.94% | - | - |
| 10/26 | 8,800 | 8,920 | 8,760 | 8,850 | -0.45% | 531,573 | - | +0.9% | - | - |
| 10/25 | 8,980 | 8,990 | 8,870 | 8,890 | -0.67% | 1,135,751 | - | +1.33% | - | - |
| 10/24 | 8,880 | 8,970 | 8,880 | 8,950 | +1.7% | 139,783 | - | +2.1% | - | - |
| 10/21 | 8,800 | 8,820 | 8,770 | 8,800 | 0% | 69,571 | - | +0.56% | - | - |
| 10/20 | 8,860 | 8,860 | 8,790 | 8,800 | -1.01% | 89,199 | - | +0.62% | - | - |
| 10/19 | 8,950 | 8,950 | 8,860 | 8,890 | +0.34% | 100,487 | - | +1.74% | - | - |
| 10/18 | 8,860 | 8,890 | 8,840 | 8,860 | -1.66% | 476,853 | - | +1.44% | - | - |
| 10/17 | 8,990 | 9,030 | 8,980 | 9,010 | +1.58% | 596,118 | - | +3.16% | - | - |
| 10/14 | 8,880 | 8,910 | 8,860 | 8,870 | -0.45% | 423,018 | - | +1.65% | - | - |
| 10/13 | 8,950 | 8,970 | 8,910 | 8,910 | +0.68% | 1,009,277 | - | +2.21% | - | - |
| 10/12 | 8,830 | 8,890 | 8,800 | 8,850 | -0.23% | 604,695 | - | +1.56% | - | - |
| 10/11 | 8,890 | 8,920 | 8,870 | 8,870 | +2.07% | 524,253 | - | +1.72% | - | - |
| 10/07 | 8,720 | 8,780 | 8,690 | 8,690 | +0.7% | 338,053 | - | -0.46% | - | - |
| 10/06 | 8,600 | 8,670 | 8,590 | 8,630 | +1.77% | 607,450 | - | -1.29% | - | - |
| 10/05 | 8,640 | 8,640 | 8,470 | 8,480 | -1.17% | 1,000,521 | - | -3.17% | - | - |
| 10/04 | 8,530 | 8,590 | 8,480 | 8,580 | -0.81% | 374,743 | - | -2.22% | - | - |
| 10/03 | 8,660 | 8,680 | 8,570 | 8,650 | -1.7% | 389,512 | - | -1.55% | - | - |
| 09/30 | 8,830 | 8,870 | 8,770 | 8,800 | -0.34% | 1,027,120 | - | +0.07% | - | - |
| 09/29 | 8,650 | 8,830 | 8,620 | 8,830 | +0.91% | 1,308,826 | - | +0.46% | - | - |
| 09/28 | 8,720 | 8,780 | 8,710 | 8,750 | +0.57% | 347,718 | - | -0.44% | - | - |
| 09/27 | 8,550 | 8,700 | 8,530 | 8,700 | +3.45% | 1,224,370 | - | -0.98% | - | - |
| 09/26 | 8,600 | 8,610 | 8,410 | 8,410 | -2.66% | 1,341,460 | - | -4.31% | - | - |
| 09/22 | 8,690 | 8,690 | 8,600 | 8,640 | -1.71% | 562,892 | - | -1.95% | - | - |
| 09/21 | 8,770 | 8,820 | 8,760 | 8,790 | +0.23% | 346,069 | - | -0.46% | - | - |
| 09/20 | 8,800 | 8,820 | 8,750 | 8,770 | -1.46% | 403,982 | - | -0.85% | - | - |
| 09/16 | 8,840 | 8,920 | 8,830 | 8,900 | +2.18% | 838,938 | - | +0.46% | - | - |
| 09/15 | 8,710 | 8,750 | 8,690 | 8,710 | +1.52% | 850,166 | - | -1.73% | - | - |
| 09/14 | 8,690 | 8,720 | 8,540 | 8,580 | -1.27% | 803,358 | - | -3.33% | - | - |
| 09/13 | 8,620 | 8,690 | 8,600 | 8,690 | +1.05% | 334,279 | - | -2.32% | - | - |
| 09/12 | 8,600 | 8,630 | 8,570 | 8,600 | -2.05% | 489,044 | - | -3.48% | - | - |
| 09/09 | 8,820 | 8,860 | 8,780 | 8,780 | -0.79% | 102,004 | - | -1.72% | - | - |
| 09/08 | 8,910 | 8,930 | 8,800 | 8,850 | +0.23% | 237,787 | - | -1.21% | - | - |
| 09/07 | 8,790 | 8,830 | 8,750 | 8,830 | +2.2% | 336,166 | - | -1.8% | - | - |
| 09/06 | 8,740 | 8,760 | 8,640 | 8,640 | -2.15% | 452,751 | - | -4.3% | - | - |
| 09/05 | 8,880 | 8,900 | 8,810 | 8,830 | -1.89% | 326,743 | - | -2.73% | - | - |
| 09/02 | 9,040 | 9,070 | 8,960 | 9,000 | -1.21% | 361,333 | - | -1.38% | - | - |
| 09/01 | 9,050 | 9,150 | 9,050 | 9,110 | +1% | 505,109 | - | -0.57% | - | - |
| 08/31 | 8,990 | 9,020 | 8,960 | 9,020 | +0.11% | 200,633 | - | -1.92% | - | - |
| 08/30 | 9,010 | 9,050 | 8,990 | 9,010 | +1.12% | 243,712 | - | -2.49% | - | - |
| 08/29 | 8,860 | 8,980 | 8,800 | 8,910 | +0.56% | 336,675 | - | -4.05% | - | - |
| 08/26 | 8,790 | 8,860 | 8,790 | 8,860 | +0.34% | 305,721 | - | -5.09% | - | - |
| 08/25 | 8,800 | 8,900 | 8,790 | 8,830 | +1.26% | 558,916 | - | -5.94% | - | - |
| 08/24 | 8,870 | 8,880 | 8,670 | 8,720 | -0.91% | 1,120,720 | - | -7.61% | - | - |
| 08/23 | 8,740 | 8,800 | 8,680 | 8,800 | +1.5% | 555,129 | - | -7.28% | - | - |
| 08/22 | 8,750 | 8,810 | 8,670 | 8,670 | -1.25% | 589,033 | - | -9.09% | - | - |
| 08/19 | 8,810 | 8,850 | 8,760 | 8,780 | -2.34% | 879,129 | - | -8.47% | - | - |
| 08/18 | 9,100 | 9,100 | 8,980 | 8,990 | -1.32% | 668,454 | - | -6.74% | - | - |
| 08/17 | 9,080 | 9,140 | 9,050 | 9,110 | -0.33% | 620,452 | - | -5.91% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
