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

2013/10/28

2013/06/05～2013/10/28

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
10/28	14,530	14,680	14,460	14,680	+2.09%	483,557	-	+0.04%	-	-
10/25	14,710	14,720	14,360	14,380	-2.51%	781,930	-	-2.08%	-	-
10/24	14,640	14,780	14,540	14,750	+0.27%	516,142	-	+0.35%	-	-
10/23	15,050	15,070	14,700	14,710	-1.93%	720,328	-	+0.14%	-	-
10/22	14,960	15,040	14,920	15,000	+0.2%	379,800	-	+2.15%	-	-
10/21	14,910	15,030	14,900	14,970	+0.88%	387,902	-	+2.07%	-	-
10/18	14,860	14,900	14,780	14,840	-0.07%	474,994	-	+1.28%	-	-
10/17	14,910	14,950	14,770	14,850	+0.81%	570,335	-	+1.41%	-	-
10/16	14,720	14,790	14,700	14,730	+0.14%	366,006	-	+0.71%	-	-
10/15	14,780	14,800	14,700	14,710	+0.27%	401,641	-	+0.76%	-	-
10/11	14,590	14,730	14,570	14,670	+1.38%	621,197	-	+0.62%	-	-
10/10	14,390	14,470	14,350	14,470	+1.26%	270,018	-	-0.64%	-	-
10/09	14,050	14,310	14,030	14,290	+0.85%	316,468	-	-1.79%	-	-
10/08	14,070	14,200	14,020	14,170	+0.28%	539,046	-	-2.48%	-	-
10/07	14,320	14,350	14,110	14,130	-1.33%	486,441	-	-2.6%	-	-
10/04	14,320	14,420	14,210	14,320	-0.83%	536,514	-	-1.15%	-	-
10/03	14,420	14,500	14,360	14,440	0%	410,849	-	-0.11%	-	-
10/02	14,740	14,860	14,380	14,440	-2.1%	1,010,066	-	+0.08%	-	-
10/01	14,790	14,940	14,740	14,750	+0.07%	449,375	-	+2.42%	-	-
09/30	14,770	14,910	14,700	14,740	-1.86%	523,686	-	+2.6%	-	-
09/27	15,070	15,090	14,980	15,020	-0.27%	408,917	-	+4.9%	-	-
09/26	14,790	15,070	14,680	15,060	+1.62%	669,254	-	+5.6%	-	-
09/25	14,940	14,960	14,820	14,820	-0.8%	407,927	-	+4.34%	-	-
09/24	14,830	14,970	14,810	14,940	-0.27%	517,124	-	+5.45%	-	-
09/20	14,990	15,020	14,900	14,980	+0.13%	676,116	-	+6.06%	-	-
09/19	14,890	14,970	14,780	14,960	+1.84%	943,424	-	+6.23%	-	-
09/18	14,630	14,840	14,610	14,690	+1.17%	682,951	-	+4.53%	-	-
09/17	14,660	14,690	14,520	14,520	-0.48%	559,772	-	+3.51%	-	-
09/13	14,520	14,640	14,430	14,590	+0.14%	512,529	-	+4.25%	-	-
09/12	14,600	14,660	14,520	14,570	-0.41%	276,842	-	+4.34%	-	-
09/11	14,710	14,770	14,620	14,630	+0.07%	682,649	-	+5%	-	-
09/10	14,510	14,650	14,480	14,620	+1.6%	813,795	-	+5.1%	-	-
09/09	14,550	14,560	14,310	14,390	+2.35%	893,789	-	+3.46%	-	-
09/06	14,280	14,280	14,020	14,060	-1.26%	346,052	-	+1.08%	-	-
09/05	14,330	14,370	14,170	14,240	0%	501,254	-	+2.2%	-	-
09/04	14,070	14,260	14,020	14,240	+0.56%	398,442	-	+2.22%	-	-
09/03	13,940	14,180	13,940	14,160	+2.83%	761,929	-	+1.75%	-	-
09/02	13,630	13,810	13,600	13,770	+1.32%	461,940	-	-1.03%	-	-
08/30	13,750	13,820	13,530	13,590	-0.29%	551,371	-	-2.34%	-	-
08/29	13,580	13,660	13,550	13,630	+0.59%	375,318	-	-2.27%	-	-
08/28	13,410	13,590	13,370	13,550	-1.31%	712,119	-	-3.17%	-	-
08/27	13,740	13,870	13,690	13,730	-0.58%	190,981	-	-2.27%	-	-
08/26	13,910	13,930	13,770	13,810	-0.22%	216,204	-	-2.05%	-	-
08/23	13,810	13,960	13,770	13,840	+2.14%	612,472	-	-2.13%	-	-
08/22	13,500	13,640	13,410	13,550	-0.51%	726,436	-	-4.44%	-	-
08/21	13,620	13,690	13,430	13,620	+0.29%	590,614	-	-4.34%	-	-
08/20	13,820	13,920	13,570	13,580	-2.51%	641,634	-	-4.94%	-	-
08/19	13,830	13,930	13,770	13,930	+0.58%	200,170	-	-2.81%	-	-
08/16	13,740	13,940	13,720	13,850	-0.65%	522,271	-	-3.58%	-	-
08/15	14,020	14,180	13,900	13,940	-2.04%	699,314	-	-3.17%	-	-
08/14	14,130	14,250	13,930	14,230	+1.28%	389,476	-	-1.34%	-	-
08/13	13,910	14,060	13,880	14,050	+2.48%	310,955	-	-2.7%	-	-
08/12	13,690	13,850	13,610	13,710	-0.8%	501,254	-	-5.12%	-	-
08/09	13,850	13,950	13,710	13,820	+0.22%	853,305	-	-4.57%	-	-
08/08	14,000	14,240	13,730	13,790	-1.85%	783,285	-	-4.88%	-	-
08/07	14,290	14,340	14,030	14,050	-3.7%	667,262	-	-3.25%	-	-
08/06	14,410	14,600	14,210	14,590	+1.11%	534,912	-	+0.35%	-	-
08/05	14,500	14,570	14,410	14,430	-1.5%	343,488	-	-0.65%	-	-
08/02	14,370	14,660	14,340	14,650	+3.39%	658,127	-	+0.99%	-	-
08/01	13,840	14,180	13,820	14,170	+2.24%	597,959	-	-2.04%	-	-
07/31	13,920	14,020	13,820	13,860	-1.63%	509,512	-	-3.91%	-	-
07/30	13,820	14,110	13,810	14,090	+1.73%	515,097	-	-2.18%	-	-
07/29	14,070	14,150	13,850	13,850	-3.55%	683,189	-	-3.66%	-	-
07/26	14,540	14,580	14,310	14,360	-2.84%	648,323	-	-0.07%	-	-
07/25	14,930	14,940	14,730	14,780	-1.07%	415,023	-	+3.14%	-	-
07/24	14,920	14,950	14,820	14,940	-0.33%	518,121	-	+4.61%	-	-
07/23	14,760	15,030	14,740	14,990	+0.87%	635,443	-	+5.43%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2013/06/05～2013/10/28

株価推移

開示資料

決算

株式

チャート