NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2012/03/22

2011/10/26～2012/03/22

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
03/22	10,210	10,300	10,210	10,270	+0.29%	141,446	-	+3.67%	-	-
03/21	10,270	10,300	10,230	10,240	-0.68%	238,768	-	+3.74%	-	-
03/19	10,310	10,330	10,290	10,310	+0.19%	111,594	-	+4.89%	-	-
03/16	10,260	10,300	10,240	10,290	+0.1%	213,597	-	+5.19%	-	-
03/15	10,270	10,310	10,230	10,280	+0.19%	330,632	-	+5.61%	-	-
03/14	10,230	10,270	10,210	10,260	+1.99%	466,840	-	+5.9%	-	-
03/13	10,080	10,160	10,030	10,060	+0.3%	450,033	-	+4.31%	-	-
03/12	10,190	10,190	10,030	10,030	-0.1%	372,076	-	+4.46%	-	-
03/09	10,030	10,170	10,000	10,040	+1.31%	1,052,715	-	+4.98%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2011/10/26～2012/03/22

株価推移

開示資料

決算

株式

チャート