NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2013/07/22

2013/02/26～2013/07/22

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
07/22	14,990	14,990	14,710	14,860	+0.41%	678,741	-	+4.97%	-	-
07/19	15,110	15,160	14,600	14,800	-1.33%	1,334,089	-	+5.08%	-	-
07/18	14,850	15,030	14,840	15,000	+1.35%	578,615	-	+7.13%	-	-
07/17	14,680	14,810	14,640	14,800	+0.07%	459,133	-	+6.11%	-	-
07/16	14,800	14,840	14,750	14,790	+0.68%	352,272	-	+6.37%	-	-
07/12	14,670	14,770	14,610	14,690	+0.14%	491,301	-	+5.92%	-	-
07/11	14,470	14,690	14,450	14,670	+0.34%	486,059	-	+6.27%	-	-
07/10	14,640	14,750	14,460	14,620	-0.2%	807,641	-	+6.37%	-	-
07/09	14,470	14,680	14,370	14,650	+2.52%	674,578	-	+6.98%	-	-
07/08	14,680	14,700	14,240	14,290	-1.58%	1,090,614	-	+4.55%	-	-
07/05	14,340	14,530	14,330	14,520	+2.33%	574,651	-	+6.44%	-	-
07/04	14,170	14,290	14,130	14,190	-1.53%	401,980	-	+4.15%	-	-
07/03	14,520	14,540	14,340	14,410	-0.41%	812,119	-	+5.81%	-	-
07/02	14,310	14,500	14,260	14,470	+1.83%	832,608	-	+6.18%	-	-
07/01	14,140	14,230	13,920	14,210	+1.43%	428,713	-	+4.2%	-	-
06/28	13,710	14,100	13,700	14,010	+2.94%	1,171,657	-	+2.67%	-	-
06/27	13,300	13,610	13,210	13,610	+3.58%	724,687	-	-0.56%	-	-
06/26	13,550	13,560	13,120	13,140	-1.65%	475,481	-	-4.38%	-	-
06/25	13,430	13,580	13,090	13,360	-0.15%	547,274	-	-3.59%	-	-
06/24	13,810	13,830	13,360	13,380	-2.41%	641,938	-	-4.12%	-	-
06/21	13,050	13,720	13,020	13,710	+2.7%	872,633	-	-2.42%	-	-
06/20	13,420	13,540	13,300	13,350	-1.77%	749,831	-	-5.49%	-	-
06/19	13,620	13,650	13,440	13,590	+1.8%	596,454	-	-4.35%	-	-
06/18	13,350	13,490	13,250	13,350	-0.52%	666,508	-	-6.53%	-	-
06/17	12,920	13,420	12,880	13,420	+2.68%	708,477	-	-6.52%	-	-
06/14	13,190	13,260	12,960	13,070	+2.51%	1,103,839	-	-9.41%	-	-
06/13	13,320	13,320	12,740	12,750	-6.52%	1,926,182	-	-12.11%	-	-
06/12	13,420	13,680	13,330	13,640	-0.44%	660,739	-	-6.45%	-	-
06/11	13,890	13,950	13,620	13,700	-1.65%	1,472,191	-	-6.29%	-	-
06/10	13,670	13,940	13,540	13,930	+6.5%	887,290	-	-4.94%	-	-
06/07	13,040	13,460	12,870	13,080	-0.68%	2,140,921	-	-10.77%	-	-
06/06	13,230	13,590	13,160	13,170	-1.42%	1,149,428	-	-10.43%	-	-
06/05	13,920	14,100	13,340	13,360	-4.43%	1,212,512	-	-9.39%	-	-
06/04	13,550	13,980	13,400	13,980	+2.42%	1,810,685	-	-5.43%	-	-
06/03	13,900	13,900	13,590	13,650	-3.19%	1,205,268	-	-7.73%	-	-
05/31	14,250	14,290	14,030	14,100	+0.43%	1,112,329	-	-4.82%	-	-
05/30	14,350	14,460	13,890	14,040	-3.97%	1,911,259	-	-5.17%	-	-
05/29	14,950	14,950	14,600	14,620	-0.54%	1,056,879	-	-1.22%	-	-
05/28	14,320	14,780	14,290	14,700	+1.73%	1,434,224	-	-0.43%	-	-
05/27	14,520	14,690	14,390	14,450	-3.73%	1,866,768	-	-1.84%	-	-
05/24	15,260	15,400	14,350	15,010	+0.07%	3,759,896	-	+2.16%	-	-
05/23	16,170	16,360	14,860	15,000	-6.54%	3,535,702	-	+2.47%	-	-
05/22	15,860	16,120	15,850	16,050	+1.78%	1,003,738	-	+10.04%	-	-
05/21	15,680	15,790	15,660	15,770	0%	463,184	-	+8.78%	-	-
05/20	15,700	15,790	15,660	15,770	+1.28%	662,687	-	+9.37%	-	-
05/17	15,330	15,570	15,280	15,570	+0.84%	798,140	-	+8.62%	-	-
05/16	15,570	15,570	15,270	15,440	-0.06%	1,507,091	-	+8.34%	-	-
05/15	15,390	15,500	15,390	15,450	+1.71%	1,096,063	-	+8.99%	-	-
05/14	15,230	15,230	15,140	15,190	-0.07%	655,973	-	+7.85%	-	-
05/13	15,170	15,240	15,110	15,200	+1.13%	1,066,452	-	+8.6%	-	-
05/10	14,910	15,030	14,880	15,030	+2.95%	1,268,417	-	+8.16%	-	-
05/09	14,730	14,790	14,560	14,600	-0.27%	806,832	-	+5.89%	-	-
05/08	14,570	14,800	14,560	14,640	+0.69%	1,048,409	-	+6.83%	-	-
05/07	14,440	14,570	14,410	14,540	+3.41%	1,266,523	-	+6.71%	-	-
05/02	14,100	14,140	13,990	14,060	-0.85%	745,495	-	+3.75%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2013/02/26～2013/07/22

株価推移

開示資料

決算

株式

チャート