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

2013/05/01

2012/11/30～2013/05/01

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
05/01	14,180	14,200	14,140	14,180	-0.21%	331,769	-	+5.01%	-	-
04/30	14,190	14,250	14,140	14,210	-0.56%	539,963	-	+5.71%	-	-
04/26	14,330	14,350	14,210	14,290	+0.14%	639,161	-	+6.75%	-	-
04/25	14,220	14,340	14,180	14,270	+0.63%	808,937	-	+7.13%	-	-
04/24	14,050	14,180	14,040	14,180	+2.24%	920,562	-	+6.91%	-	-
04/23	13,900	13,930	13,850	13,870	-0.36%	413,534	-	+5.03%	-	-
04/22	13,910	13,970	13,880	13,920	+1.53%	969,765	-	+5.86%	-	-
04/19	13,630	13,710	13,540	13,710	+0.59%	615,134	-	+4.62%	-	-
04/18	13,620	13,730	13,550	13,630	-0.8%	919,289	-	+4.35%	-	-
04/17	13,670	13,750	13,660	13,740	+0.66%	606,887	-	+5.56%	-	-
04/16	13,350	13,660	13,310	13,650	-0.15%	997,104	-	+5.26%	-	-
04/15	13,690	13,750	13,600	13,670	-1.23%	743,734	-	+5.76%	-	-
04/12	13,790	13,880	13,740	13,840	+0.07%	716,402	-	+7.46%	-	-
04/11	13,780	13,880	13,720	13,830	+1.47%	1,002,451	-	+7.94%	-	-
04/10	13,530	13,660	13,510	13,630	+0.74%	646,040	-	+6.94%	-	-
04/09	13,650	13,680	13,490	13,530	-0.07%	872,086	-	+6.72%	-	-
04/08	13,550	13,570	13,420	13,540	+3.04%	906,623	-	+7.37%	-	-
04/05	13,520	13,560	13,120	13,140	+1%	2,347,829	-	+4.77%	-	-
04/04	12,490	13,040	12,380	13,010	+2.6%	1,896,908	-	+4.2%	-	-
04/03	12,520	12,680	12,460	12,680	+2.84%	635,435	-	+2.06%	-	-
04/02	12,350	12,380	12,100	12,330	-1.44%	1,061,002	-	-0.42%	-	-
04/01	12,700	12,710	12,470	12,510	-1.42%	804,383	-	+1.18%	-	-
03/29	12,720	12,750	12,640	12,690	+0.08%	441,949	-	+2.93%	-	-
03/28	12,770	12,780	12,600	12,680	-1.25%	1,097,729	-	+3.24%	-	-
03/27	12,800	12,840	12,750	12,840	+1.26%	421,695	-	+4.88%	-	-
03/26	12,710	12,790	12,670	12,680	-1.01%	632,817	-	+4%	-	-
03/25	12,770	12,840	12,720	12,810	+1.59%	883,981	-	+5.43%	-	-
03/22	12,730	12,760	12,580	12,610	-2.02%	989,119	-	+4.28%	-	-
03/21	12,840	12,890	12,830	12,870	+1.1%	665,416	-	+6.81%	-	-
03/19	12,660	12,730	12,650	12,730	+2%	672,876	-	+6.15%	-	-
03/18	12,570	12,620	12,460	12,480	-2.5%	1,250,712	-	+4.46%	-	-
03/15	12,680	12,800	12,670	12,800	+1.43%	659,617	-	+7.54%	-	-
03/14	12,560	12,630	12,480	12,620	+1.12%	451,743	-	+6.45%	-	-
03/13	12,490	12,580	12,460	12,480	-0.56%	709,657	-	+5.62%	-	-
03/12	12,690	12,700	12,550	12,550	-0.24%	664,470	-	+6.65%	-	-
03/11	12,560	12,640	12,520	12,580	+0.48%	920,346	-	+7.3%	-	-
03/08	12,330	12,520	12,310	12,520	+2.71%	883,907	-	+7.22%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2012/11/30～2013/05/01

株価推移

開示資料

決算

株式

チャート