NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2012/11/05

2012/06/14～2012/11/05

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
11/05	9,160	9,200	9,140	9,180	-0.22%	79,908	-	+1.93%	-	-
11/02	9,210	9,240	9,190	9,200	+0.88%	195,271	-	+2.23%	-	-
11/01	9,080	9,140	9,020	9,120	+0.44%	284,420	-	+1.38%	-	-
10/31	9,080	9,150	9,060	9,080	+0.89%	211,406	-	+0.96%	-	-
10/30	9,100	9,160	8,980	9,000	-0.77%	258,033	-	+0.02%	-	-
10/29	9,120	9,150	9,060	9,070	-0.33%	76,759	-	+0.73%	-	-
10/26	9,220	9,240	9,090	9,100	-1.19%	157,375	-	+1%	-	-
10/25	9,110	9,230	9,100	9,210	+1.1%	179,386	-	+2.2%	-	-
10/24	9,070	9,200	9,060	9,110	-0.65%	296,544	-	+1.04%	-	-
10/23	9,220	9,240	9,120	9,170	0%	217,986	-	+1.65%	-	-
10/22	9,030	9,190	9,020	9,170	+0.22%	149,656	-	+1.62%	-	-
10/19	9,120	9,180	9,090	9,150	+0.11%	328,438	-	+1.43%	-	-
10/18	9,040	9,150	9,030	9,140	+1.9%	509,885	-	+1.36%	-	-
10/17	8,930	9,000	8,910	8,970	+1.24%	336,606	-	-0.41%	-	-
10/16	8,800	8,860	8,800	8,860	+1.49%	126,581	-	-1.63%	-	-
10/15	8,690	8,760	8,650	8,730	+0.34%	82,102	-	-3.12%	-	-
10/12	8,690	8,740	8,670	8,700	+0.12%	239,165	-	-3.46%	-	-
10/11	8,690	8,770	8,670	8,690	-0.8%	386,426	-	-3.61%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2012/06/14～2012/11/05

株価推移

開示資料

決算

株式

チャート