NEXT FUNDS日経225連動型上場投信（1321）の株価チャート
2011/10/13～2012/03/08
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 |
|---|
| 2012 |
| 03/08 | 9,820 | 9,910 | 9,810 | 9,910 | +2.06% | 391,816 | - | +4.09% | - | - |
| 03/07 | 9,660 | 9,750 | 9,660 | 9,710 | -0.82% | 521,019 | - | +2.37% | - | - |
| 03/06 | 9,850 | 9,890 | 9,750 | 9,790 | -0.51% | 452,044 | - | +3.57% | - | - |
| 03/05 | 9,910 | 9,940 | 9,820 | 9,840 | -0.91% | 291,549 | - | +4.46% | - | - |
| 03/02 | 9,940 | 9,960 | 9,870 | 9,930 | +0.81% | 257,516 | - | +5.83% | - | - |
| 03/01 | 9,920 | 10,010 | 9,820 | 9,850 | 0% | 459,531 | - | +5.4% | - | - |
| 02/29 | 9,920 | 10,020 | 9,850 | 9,850 | -0.61% | 685,820 | - | +5.8% | - | - |
| 02/28 | 9,700 | 9,910 | 9,670 | 9,910 | +1.54% | 403,776 | - | +6.83% | - | - |
| 02/27 | 9,860 | 9,890 | 9,750 | 9,760 | -0.2% | 530,328 | - | +5.67% | - | - |
| 02/24 | 9,730 | 9,790 | 9,710 | 9,780 | +0.62% | 433,303 | - | +6.28% | - | - |
| 02/23 | 9,700 | 9,750 | 9,650 | 9,720 | +0.21% | 255,844 | - | +6.06% | - | - |
| 02/22 | 9,620 | 9,700 | 9,580 | 9,700 | +0.73% | 363,927 | - | +6.28% | - | - |
| 02/21 | 9,600 | 9,660 | 9,580 | 9,630 | +0.21% | 275,294 | - | +6% | - | - |
| 02/20 | 9,680 | 9,700 | 9,600 | 9,610 | +0.84% | 558,440 | - | +6.26% | - | - |
| 02/17 | 9,540 | 9,570 | 9,510 | 9,530 | +1.82% | 466,189 | - | +5.9% | - | - |
| 02/16 | 9,370 | 9,440 | 9,350 | 9,360 | -0.32% | 264,898 | - | +4.43% | - | - |
| 02/15 | 9,240 | 9,450 | 9,240 | 9,390 | +2.29% | 804,884 | - | +5.16% | - | - |
| 02/14 | 9,120 | 9,210 | 9,100 | 9,180 | +0.44% | 287,767 | - | +3.2% | - | - |
| 02/13 | 9,080 | 9,150 | 9,070 | 9,140 | +0.44% | 145,720 | - | +3.04% | - | - |
| 02/10 | 9,150 | 9,150 | 9,080 | 9,100 | -0.33% | 140,530 | - | +2.89% | - | - |
| 02/09 | 9,120 | 9,150 | 9,070 | 9,130 | -0.11% | 283,116 | - | +3.44% | - | - |
| 02/08 | 9,080 | 9,140 | 9,080 | 9,140 | +1.22% | 448,416 | - | +3.78% | - | - |
| 02/07 | 9,040 | 9,060 | 9,010 | 9,030 | -0.33% | 183,383 | - | +2.8% | - | - |
| 02/06 | 9,080 | 9,090 | 9,040 | 9,060 | +1% | 282,701 | - | +3.38% | - | - |
| 02/03 | 8,970 | 9,000 | 8,950 | 8,970 | -0.44% | 166,422 | - | +2.58% | - | - |
| 02/02 | 8,990 | 9,030 | 8,990 | 9,010 | +1.01% | 426,484 | - | +3.23% | - | - |
| 02/01 | 8,910 | 8,960 | 8,910 | 8,920 | -0.34% | 402,351 | - | +2.39% | - | - |
| 01/31 | 8,920 | 8,960 | 8,910 | 8,950 | +0.22% | 204,293 | - | +2.93% | - | - |
| 01/30 | 8,940 | 8,970 | 8,900 | 8,930 | -0.45% | 215,530 | - | +2.88% | - | - |
| 01/27 | 8,970 | 9,020 | 8,940 | 8,970 | -0.11% | 385,745 | - | +3.57% | - | - |
| 01/26 | 9,010 | 9,030 | 8,960 | 8,980 | -0.33% | 247,339 | - | +3.95% | - | - |
| 01/25 | 8,950 | 9,040 | 8,940 | 9,010 | +1.24% | 267,818 | - | +4.51% | - | - |
| 01/24 | 8,930 | 8,950 | 8,890 | 8,900 | 0% | 133,725 | - | +3.48% | - | - |
| 01/23 | 8,890 | 8,920 | 8,870 | 8,900 | +0.45% | 168,079 | - | +3.6% | - | - |
| 01/20 | 8,860 | 8,920 | 8,850 | 8,860 | +1.03% | 604,198 | - | +3.24% | - | - |
| 01/19 | 8,710 | 8,800 | 8,710 | 8,770 | +1.27% | 460,123 | - | +2.24% | - | - |
| 01/18 | 8,590 | 8,730 | 8,570 | 8,660 | +0.7% | 213,576 | - | +1.01% | - | - |
| 01/17 | 8,540 | 8,600 | 8,530 | 8,600 | +1.3% | 217,002 | - | +0.27% | - | - |
| 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。
