NEXT FUNDS日経225連動型上場投信（1321）の株価チャート
2012/05/21～2012/10/10
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 |
| 10/10 | 8,820 | 8,820 | 8,740 | 8,760 | -1.79% | 423,866 | - | -2.9% | - | - |
| 10/09 | 8,990 | 9,000 | 8,920 | 8,920 | -1.55% | 153,792 | - | -1.19% | - | - |
| 10/05 | 9,020 | 9,060 | 8,960 | 9,060 | +0.78% | 150,896 | - | +0.35% | - | - |
| 10/04 | 8,940 | 9,030 | 8,890 | 8,990 | +0.9% | 163,376 | - | -0.42% | - | - |
| 10/03 | 8,920 | 8,960 | 8,890 | 8,910 | -0.11% | 193,362 | - | -1.37% | - | - |
| 10/02 | 8,970 | 9,000 | 8,920 | 8,920 | -0.34% | 145,585 | - | -1.36% | - | - |
| 10/01 | 8,970 | 8,990 | 8,920 | 8,950 | -0.56% | 110,346 | - | -1.14% | - | - |
| 09/28 | 9,130 | 9,150 | 8,990 | 9,000 | -1.32% | 304,488 | - | -0.67% | - | - |
| 09/27 | 9,020 | 9,120 | 9,000 | 9,120 | +0.55% | 200,670 | - | +0.54% | - | - |
| 09/26 | 9,090 | 9,120 | 9,040 | 9,070 | -1.2% | 259,595 | - | -0.04% | - | - |
| 09/25 | 9,120 | 9,200 | 9,110 | 9,180 | +0.33% | 381,842 | - | +1.08% | - | - |
| 09/24 | 9,160 | 9,180 | 9,120 | 9,150 | -0.65% | 244,482 | - | +0.72% | - | - |
| 09/21 | 9,200 | 9,240 | 9,180 | 9,210 | +0.66% | 151,485 | - | +1.33% | - | - |
| 09/20 | 9,250 | 9,300 | 9,150 | 9,150 | -1.93% | 548,141 | - | +0.69% | - | - |
| 09/19 | 9,260 | 9,380 | 9,220 | 9,330 | +1.08% | 579,539 | - | +2.74% | - | - |
| 09/18 | 9,250 | 9,270 | 9,200 | 9,230 | -0.11% | 208,795 | - | +1.79% | - | - |
| 09/14 | 9,240 | 9,290 | 9,180 | 9,240 | +1.54% | 380,868 | - | +2.01% | - | - |
| 09/13 | 9,050 | 9,120 | 9,010 | 9,100 | +0.55% | 335,753 | - | +0.59% | - | - |
| 09/12 | 8,900 | 9,050 | 8,900 | 9,050 | +1.8% | 279,623 | - | +0.06% | - | - |
| 09/11 | 8,890 | 8,900 | 8,860 | 8,890 | -0.78% | 110,348 | - | -1.68% | - | - |
| 09/10 | 8,920 | 8,960 | 8,920 | 8,960 | 0% | 152,522 | - | -0.91% | - | - |
| 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% | - | - |
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。
