NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2012/07/12

2012/02/20～2012/07/12

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
07/12	8,950	8,950	8,780	8,790	-1.68%	285,685	-	-1.98%	-	-
07/11	8,900	8,940	8,880	8,940	+0.11%	127,061	-	-0.32%	-	-
07/10	9,000	9,050	8,930	8,930	-0.45%	92,663	-	-0.36%	-	-
07/09	9,010	9,040	8,970	8,970	-1.54%	402,005	-	+0.23%	-	-
07/06	9,150	9,160	9,060	9,110	-0.55%	129,745	-	+2.02%	-	-
07/05	9,170	9,220	9,150	9,160	-0.33%	81,390	-	+2.79%	-	-
07/04	9,210	9,220	9,180	9,190	-1.08%	196,796	-	+3.33%	-	-
07/03	9,260	9,320	9,240	9,290	+0.43%	466,499	-	+4.62%	-	-
07/02	9,310	9,320	9,220	9,250	+0.22%	295,872	-	+4.37%	-	-
06/29	9,040	9,270	9,020	9,230	+1.54%	447,943	-	+4.35%	-	-
06/28	9,030	9,110	9,020	9,090	+1.45%	138,693	-	+2.97%	-	-
06/27	8,900	8,960	8,870	8,960	+0.67%	138,930	-	+1.64%	-	-
06/26	8,890	8,920	8,830	8,900	-0.45%	196,715	-	+1.04%	-	-
06/25	9,050	9,050	8,940	8,940	-0.89%	96,692	-	+1.48%	-	-
06/22	8,930	9,050	8,930	9,020	-0.22%	267,603	-	+2.42%	-	-
06/21	9,010	9,070	9,000	9,040	+0.78%	188,879	-	+2.74%	-	-
06/20	8,930	8,980	8,920	8,970	+0.9%	133,936	-	+1.92%	-	-
06/19	8,920	8,920	8,840	8,890	-0.56%	175,234	-	+1.01%	-	-
06/18	8,970	8,980	8,920	8,940	+1.82%	261,456	-	+1.45%	-	-
06/15	8,830	8,840	8,760	8,780	0%	175,850	-	-0.48%	-	-
06/14	8,730	8,800	8,730	8,780	-0.11%	73,781	-	-0.65%	-	-
06/13	8,790	8,830	8,760	8,790	+0.46%	74,352	-	-0.76%	-	-
06/12	8,670	8,790	8,660	8,750	-0.91%	272,897	-	-1.42%	-	-
06/11	8,820	8,870	8,800	8,830	+2.08%	609,818	-	-0.81%	-	-
06/08	8,840	8,840	8,630	8,650	-2.04%	216,281	-	-3.06%	-	-
06/07	8,880	8,880	8,810	8,830	+0.91%	171,294	-	-1.46%	-	-
06/06	8,660	8,760	8,620	8,750	+1.63%	231,659	-	-2.68%	-	-
06/05	8,540	8,610	8,510	8,610	+1.29%	195,978	-	-4.66%	-	-
06/04	8,490	8,500	8,440	8,500	-1.62%	411,789	-	-6.37%	-	-
06/01	8,680	8,700	8,630	8,640	-1.14%	304,237	-	-5.36%	-	-
05/31	8,710	8,750	8,660	8,740	-1.02%	228,979	-	-4.71%	-	-
05/30	8,860	8,870	8,780	8,830	-0.45%	323,859	-	-4.16%	-	-
05/29	8,790	8,870	8,730	8,870	+0.8%	230,348	-	-4.13%	-	-
05/28	8,810	8,830	8,780	8,800	+0.11%	101,168	-	-5.27%	-	-
05/25	8,820	8,830	8,760	8,790	+0.11%	127,677	-	-5.83%	-	-
05/24	8,770	8,820	8,710	8,780	-0.11%	364,072	-	-6.29%	-	-
05/23	8,920	8,930	8,750	8,790	-1.79%	305,842	-	-6.55%	-	-
05/22	8,940	8,960	8,910	8,950	+1.13%	123,511	-	-5.29%	-	-
05/21	8,830	8,890	8,820	8,850	+0.23%	122,748	-	-6.67%	-	-
05/18	8,930	8,930	8,800	8,830	-2.75%	605,713	-	-7.21%	-	-
05/17	9,020	9,100	8,980	9,080	+1.11%	198,298	-	-4.95%	-	-
05/16	9,100	9,110	8,980	8,980	-1.86%	342,568	-	-6.28%	-	-
05/15	9,120	9,150	9,070	9,150	-0.54%	348,361	-	-4.87%	-	-
05/14	9,210	9,250	9,170	9,200	+0.44%	106,831	-	-4.69%	-	-
05/11	9,240	9,280	9,150	9,160	-1.19%	377,078	-	-5.44%	-	-
05/10	9,230	9,300	9,210	9,270	-0.11%	362,589	-	-4.75%	-	-
05/09	9,330	9,330	9,250	9,280	-1.28%	573,827	-	-5.07%	-	-
05/08	9,420	9,440	9,390	9,400	+0.64%	181,043	-	-4.25%	-	-
05/07	9,370	9,400	9,330	9,340	-2.81%	642,550	-	-5.24%	-	-
05/02	9,620	9,650	9,580	9,610	+0.42%	159,940	-	-2.91%	-	-
05/01	9,680	9,700	9,560	9,570	-1.85%	375,159	-	-3.64%	-	-
04/27	9,800	9,930	9,700	9,750	-0.31%	551,748	-	-2.06%	-	-
04/26	9,860	9,870	9,760	9,780	0%	267,638	-	-1.92%	-	-
04/25	9,800	9,820	9,760	9,780	+0.72%	225,591	-	-2.11%	-	-
04/24	9,710	9,740	9,650	9,710	-0.72%	286,643	-	-2.99%	-	-
04/23	9,820	9,880	9,740	9,780	-0.1%	104,556	-	-2.52%	-	-
04/20	9,810	9,820	9,760	9,790	-0.41%	99,565	-	-2.63%	-	-
04/19	9,830	9,850	9,800	9,830	-0.61%	153,945	-	-2.41%	-	-
04/18	9,850	9,920	9,830	9,890	+2.17%	325,163	-	-1.98%	-	-
04/17	9,710	9,750	9,680	9,680	-0.21%	205,117	-	-4.13%	-	-
04/16	9,740	9,760	9,690	9,700	-1.82%	282,512	-	-4.06%	-	-
04/13	9,880	9,930	9,850	9,880	+1.23%	447,631	-	-2.42%	-	-
04/12	9,720	9,780	9,680	9,760	+0.72%	328,542	-	-3.61%	-	-
04/11	9,620	9,730	9,610	9,690	-0.82%	630,158	-	-4.29%	-	-
04/10	9,810	9,890	9,740	9,770	-0.2%	419,757	-	-3.53%	-	-
04/09	9,780	9,850	9,770	9,790	-1.11%	430,618	-	-3.37%	-	-
04/06	9,940	9,980	9,890	9,900	-1.1%	262,214	-	-2.33%	-	-
04/05	9,990	10,050	9,920	10,010	-0.4%	460,663	-	-1.22%	-	-
04/04	10,300	10,310	10,050	10,050	-2.43%	710,886	-	-0.77%	-	-
04/03	10,330	10,330	10,280	10,300	-0.48%	153,417	-	+1.76%	-	-
04/02	10,410	10,430	10,340	10,350	+0.29%	264,038	-	+2.47%	-	-
03/30	10,340	10,360	10,270	10,320	-0.39%	263,403	-	+2.4%	-	-
03/29	10,380	10,390	10,320	10,360	-0.38%	259,477	-	+3.04%	-	-
03/28	10,400	10,440	10,360	10,400	-0.29%	401,304	-	+3.71%	-	-
03/27	10,310	10,430	10,300	10,430	+2.56%	654,176	-	+4.33%	-	-
03/26	10,180	10,210	10,160	10,170	+0.1%	438,548	-	+2.07%	-	-
03/23	10,160	10,190	10,150	10,160	-1.07%	242,336	-	+2.23%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2012/02/20～2012/07/12

株価推移

開示資料

決算

株式

チャート