NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2013/03/07

2012/10/09～2013/03/07

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
2013
03/07	12,270	12,300	12,170	12,190	+0.25%	685,239	-	+4.82%	-	-
03/06	12,040	12,160	12,020	12,160	+2.1%	1,125,843	-	+4.87%	-	-
03/05	11,960	12,000	11,890	11,910	+0.42%	636,424	-	+3.1%	-	-
03/04	11,930	11,990	11,840	11,860	+0.42%	533,038	-	+2.99%	-	-
03/01	11,720	11,870	11,690	11,810	+0.51%	632,253	-	+2.81%	-	-
02/28	11,640	11,790	11,630	11,750	+2.44%	1,048,740	-	+2.64%	-	-
02/27	11,650	11,650	11,460	11,470	-1.38%	818,467	-	+0.58%	-	-
02/26	11,580	11,740	11,560	11,630	-2.1%	1,346,184	-	+2.18%	-	-
02/25	11,810	11,880	11,770	11,880	+2.24%	810,569	-	+4.63%	-	-
02/22	11,450	11,620	11,370	11,620	+0.87%	642,473	-	+2.61%	-	-
02/21	11,620	11,650	11,510	11,520	-1.37%	630,096	-	+2.02%	-	-
02/20	11,680	11,730	11,650	11,680	+0.78%	493,234	-	+3.71%	-	-
02/19	11,560	11,620	11,550	11,590	-0.26%	279,035	-	+3.13%	-	-
02/18	11,550	11,650	11,530	11,620	+2.11%	874,150	-	+3.6%	-	-
02/15	11,450	11,480	11,270	11,380	-1.3%	833,782	-	+1.75%	-	-
02/14	11,490	11,570	11,450	11,530	+0.52%	535,188	-	+3.32%	-	-
02/13	11,550	11,580	11,400	11,470	-0.86%	407,059	-	+3.1%	-	-
02/12	11,630	11,670	11,570	11,570	+1.67%	768,578	-	+4.24%	-	-
02/08	11,480	11,510	11,340	11,380	-1.9%	1,137,070	-	+2.79%	-	-
02/07	11,560	11,660	11,490	11,600	-0.43%	957,144	-	+5.06%	-	-
02/06	11,500	11,710	11,490	11,650	+3.37%	1,156,821	-	+5.92%	-	-
02/05	11,310	11,390	11,250	11,270	-1.74%	898,665	-	+2.92%	-	-
02/04	11,480	11,490	11,400	11,470	+0.61%	514,801	-	+5.14%	-	-
02/01	11,380	11,450	11,340	11,400	+0.62%	559,328	-	+5.02%	-	-
01/31	11,260	11,350	11,200	11,330	+0.09%	646,565	-	+4.83%	-	-
01/30	11,120	11,320	11,100	11,320	+2.07%	601,271	-	+5.12%	-	-
01/29	10,930	11,140	10,930	11,090	+0.64%	441,547	-	+3.45%	-	-
01/28	11,190	11,210	11,010	11,020	-0.99%	960,432	-	+3.21%	-	-
01/25	11,040	11,140	11,010	11,130	+2.87%	1,007,135	-	+4.66%	-	-
01/24	10,650	10,830	10,630	10,820	+1.41%	393,353	-	+2.22%	-	-
01/23	10,780	10,860	10,660	10,670	-2.2%	442,184	-	+1.21%	-	-
01/22	10,960	11,060	10,810	10,910	-0.18%	1,102,359	-	+3.88%	-	-
01/21	11,160	11,160	10,910	10,930	-1.71%	1,013,221	-	+4.55%	-	-
01/18	11,030	11,120	11,000	11,120	+2.77%	661,536	-	+6.87%	-	-
01/17	10,860	10,890	10,620	10,820	+0.37%	503,233	-	+4.56%	-	-
01/16	11,030	11,030	10,780	10,780	-2.8%	755,169	-	+4.66%	-	-
01/15	11,130	11,160	11,050	11,090	+0.64%	418,906	-	+8.17%	-	-
01/11	11,020	11,030	10,940	11,020	+1.66%	548,282	-	+8.1%	-	-
01/10	10,840	10,880	10,810	10,840	+0.74%	231,724	-	+6.92%	-	-
01/09	10,580	10,810	10,570	10,760	+0.84%	665,765	-	+6.66%	-	-
01/08	10,750	10,800	10,660	10,670	-1.3%	431,440	-	+6.32%	-	-
01/07	10,920	10,940	10,780	10,810	-0.64%	423,505	-	+8.18%	-	-
01/04	10,960	10,960	10,840	10,880	+2.35%	917,587	-	+9.42%	-	-
2012
12/28	10,610	10,630	10,570	10,630	+0.85%	509,163	-	+7.49%	-	-
12/27	10,510	10,580	10,480	10,540	+1.05%	375,179	-	+7.11%	-	-
12/26	10,310	10,430	10,290	10,430	+1.76%	642,681	-	+6.55%	-	-
12/25	10,290	10,310	10,210	10,250	+1.28%	416,727	-	+5.2%	-	-
12/21	10,330	10,360	10,100	10,120	-0.98%	528,967	-	+4.33%	-	-
12/20	10,280	10,330	10,200	10,220	-1.26%	522,485	-	+5.86%	-	-
12/19	10,220	10,350	10,180	10,350	+2.37%	801,369	-	+7.83%	-	-
12/18	10,030	10,140	10,020	10,110	+1.1%	642,322	-	+6%	-	-
12/17	10,090	10,110	9,990	10,000	+0.6%	679,567	-	+5.42%	-	-
12/14	9,890	9,950	9,850	9,940	+0.3%	439,344	-	+5.26%	-	-
12/13	9,840	9,940	9,840	9,910	+1.64%	742,494	-	+5.36%	-	-
12/12	9,750	9,770	9,730	9,750	+0.62%	238,124	-	+4.01%	-	-
12/11	9,690	9,700	9,650	9,690	-0.1%	126,105	-	+3.64%	-	-
12/10	9,750	9,750	9,680	9,700	0%	139,205	-	+3.98%	-	-
12/07	9,710	9,740	9,680	9,700	0%	197,076	-	+4.2%	-	-
12/06	9,680	9,730	9,660	9,700	+0.83%	435,379	-	+4.46%	-	-
12/05	9,550	9,680	9,540	9,620	+0.42%	280,955	-	+3.88%	-	-
12/04	9,590	9,620	9,570	9,580	-0.52%	385,515	-	+3.72%	-	-
12/03	9,640	9,690	9,610	9,630	0%	280,774	-	+4.49%	-	-
11/30	9,600	9,660	9,540	9,630	+0.63%	321,079	-	+4.73%	-	-
11/29	9,520	9,590	9,510	9,570	+1.06%	363,636	-	+4.27%	-	-
11/28	9,540	9,570	9,460	9,470	-1.35%	386,576	-	+3.38%	-	-
11/27	9,530	9,610	9,530	9,600	+0.42%	290,902	-	+4.94%	-	-
11/26	9,640	9,660	9,550	9,560	+0.31%	501,953	-	+4.71%	-	-
11/22	9,500	9,530	9,460	9,530	+1.49%	494,066	-	+4.56%	-	-
11/21	9,360	9,420	9,320	9,390	+1.29%	773,144	-	+3.21%	-	-
11/20	9,350	9,360	9,270	9,270	-0.22%	539,135	-	+2.07%	-	-
11/19	9,310	9,350	9,290	9,290	+1.31%	469,187	-	+2.48%	-	-
11/16	9,060	9,190	9,050	9,170	+2.12%	471,541	-	+1.4%	-	-
11/15	8,870	8,980	8,840	8,980	+1.81%	446,130	-	-0.49%	-	-
11/14	8,830	8,840	8,810	8,820	-0.11%	86,137	-	-2.13%	-	-
11/13	8,880	8,890	8,770	8,830	0%	266,225	-	-2%	-	-
11/12	8,870	8,890	8,830	8,830	-1.01%	204,883	-	-2.04%	-	-
11/09	8,920	8,940	8,890	8,920	-0.89%	288,279	-	-1.14%	-	-
11/08	9,020	9,060	8,960	9,000	-1.32%	321,289	-	-0.29%	-	-
11/07	9,190	9,200	9,080	9,120	-0.22%	226,896	-	+1.09%	-	-
11/06	9,150	9,160	9,120	9,140	-0.44%	164,147	-	+1.4%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2012/10/09～2013/03/07

株価推移

開示資料

決算

株式

チャート