NEXT FUNDS日経225連動型上場投信（1321）の株価チャート
2012/04/17～2012/09/07
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 |
| 09/07 | 8,950 | 8,960 | 8,890 | 8,960 | +2.17% | 251,818 | - | -0.84% | - | - |
| 09/06 | 8,770 | 8,780 | 8,730 | 8,770 | 0% | 113,988 | - | -2.8% | - | - |
| 09/05 | 8,850 | 8,850 | 8,750 | 8,770 | -1.13% | 194,756 | - | -2.78% | - | - |
| 09/04 | 8,870 | 8,880 | 8,810 | 8,870 | 0% | 201,834 | - | -1.65% | - | - |
| 09/03 | 8,930 | 8,980 | 8,840 | 8,870 | -0.78% | 217,011 | - | -1.62% | - | - |
| 08/31 | 8,980 | 9,030 | 8,910 | 8,940 | -1.32% | 378,740 | - | -0.77% | - | - |
| 08/30 | 9,140 | 9,150 | 9,040 | 9,060 | -1.09% | 128,267 | - | +0.7% | - | - |
| 08/29 | 9,130 | 9,170 | 9,120 | 9,160 | +0.44% | 73,118 | - | +2.05% | - | - |
| 08/28 | 9,210 | 9,220 | 9,070 | 9,120 | -0.65% | 86,188 | - | +1.92% | - | - |
| 08/27 | 9,220 | 9,240 | 9,160 | 9,180 | +0.33% | 92,612 | - | +2.86% | - | - |
| 08/24 | 9,140 | 9,170 | 9,130 | 9,150 | -0.97% | 194,154 | - | +2.8% | - | - |
| 08/23 | 9,160 | 9,270 | 9,140 | 9,240 | +0.33% | 146,017 | - | +3.98% | - | - |
| 08/22 | 9,230 | 9,240 | 9,150 | 9,210 | -0.43% | 125,960 | - | +3.82% | - | - |
| 08/21 | 9,250 | 9,270 | 9,220 | 9,250 | -0.22% | 101,332 | - | +4.45% | - | - |
| 08/20 | 9,290 | 9,300 | 9,220 | 9,270 | +0.22% | 274,928 | - | +4.88% | - | - |
| 08/17 | 9,200 | 9,270 | 9,170 | 9,250 | +0.98% | 405,263 | - | +4.88% | - | - |
| 08/16 | 9,040 | 9,180 | 9,040 | 9,160 | +1.78% | 246,175 | - | +4.08% | - | - |
| 08/15 | 9,030 | 9,040 | 8,940 | 9,000 | -0.11% | 63,753 | - | +2.37% | - | - |
| 08/14 | 8,970 | 9,050 | 8,970 | 9,010 | +0.56% | 128,502 | - | +2.5% | - | - |
| 08/13 | 8,970 | 8,980 | 8,940 | 8,960 | -0.11% | 79,419 | - | +1.96% | - | - |
| 08/10 | 9,020 | 9,030 | 8,930 | 8,970 | -0.99% | 80,431 | - | +2% | - | - |
| 08/09 | 8,940 | 9,080 | 8,940 | 9,060 | +1.12% | 260,600 | - | +2.93% | - | - |
| 08/08 | 8,970 | 9,050 | 8,930 | 8,960 | +0.79% | 391,113 | - | +1.74% | - | - |
| 08/07 | 8,810 | 8,900 | 8,790 | 8,890 | +0.79% | 235,756 | - | +0.79% | - | - |
| 08/06 | 8,760 | 8,840 | 8,760 | 8,820 | +2.2% | 203,855 | - | -0.16% | - | - |
| 08/03 | 8,620 | 8,640 | 8,600 | 8,630 | -1.15% | 92,217 | - | -2.5% | - | - |
| 08/02 | 8,740 | 8,780 | 8,720 | 8,730 | +0.11% | 116,070 | - | -1.57% | - | - |
| 08/01 | 8,690 | 8,740 | 8,660 | 8,720 | -0.8% | 86,445 | - | -1.78% | - | - |
| 07/31 | 8,680 | 8,820 | 8,660 | 8,790 | +1.03% | 260,620 | - | -1.08% | - | - |
| 07/30 | 8,740 | 8,760 | 8,670 | 8,700 | +0.69% | 101,250 | - | -2.16% | - | - |
| 07/27 | 8,650 | 8,650 | 8,590 | 8,640 | +1.29% | 187,490 | - | -2.96% | - | - |
| 07/26 | 8,480 | 8,530 | 8,440 | 8,530 | +0.95% | 236,739 | - | -4.37% | - | - |
| 07/25 | 8,490 | 8,510 | 8,410 | 8,450 | -1.17% | 342,625 | - | -5.46% | - | - |
| 07/24 | 8,570 | 8,600 | 8,530 | 8,550 | -0.47% | 132,638 | - | -4.53% | - | - |
| 07/23 | 8,670 | 8,690 | 8,580 | 8,590 | -1.94% | 228,478 | - | -4.25% | - | - |
| 07/20 | 8,870 | 8,870 | 8,740 | 8,760 | -1.35% | 128,029 | - | -2.44% | - | - |
| 07/19 | 8,880 | 8,920 | 8,850 | 8,880 | +0.68% | 168,116 | - | -1.11% | - | - |
| 07/18 | 8,870 | 8,890 | 8,800 | 8,820 | -0.23% | 90,396 | - | -1.74% | - | - |
| 07/17 | 8,800 | 8,890 | 8,800 | 8,840 | +0.68% | 124,607 | - | -1.48% | - | - |
| 07/13 | 8,760 | 8,840 | 8,760 | 8,780 | -0.11% | 199,823 | - | -2.15% | - | - |
| 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% | - | - |
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。
