NEXT FUNDS日経225連動型上場投信（1321）の株価チャート
2013/11/07～2014/04/07
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 |
|---|
| 2014 |
| 04/07 | 15,270 | 15,310 | 15,180 | 15,210 | -1.74% | 568,843 | - | +0.86% | - | - |
| 04/04 | 15,400 | 15,510 | 15,400 | 15,480 | +0.06% | 375,929 | - | +2.67% | - | - |
| 04/03 | 15,420 | 15,590 | 15,390 | 15,470 | +0.78% | 858,051 | - | +2.67% | - | - |
| 04/02 | 15,290 | 15,490 | 15,290 | 15,350 | +1.05% | 768,454 | - | +1.93% | - | - |
| 04/01 | 15,230 | 15,270 | 15,150 | 15,190 | -0.13% | 337,162 | - | +0.86% | - | - |
| 03/31 | 15,240 | 15,250 | 15,120 | 15,210 | +0.73% | 480,896 | - | +1.02% | - | - |
| 03/28 | 14,950 | 15,120 | 14,920 | 15,100 | +0.47% | 357,729 | - | +0.3% | - | - |
| 03/27 | 14,650 | 15,070 | 14,620 | 15,030 | +1.83% | 766,349 | - | -0.07% | - | - |
| 03/26 | 14,790 | 14,860 | 14,690 | 14,760 | +0.27% | 291,263 | - | -1.87% | - | - |
| 03/25 | 14,660 | 14,830 | 14,600 | 14,720 | -0.41% | 301,546 | - | -2.24% | - | - |
| 03/24 | 14,560 | 14,810 | 14,560 | 14,780 | +1.44% | 583,685 | - | -1.82% | - | - |
| 03/20 | 14,850 | 14,850 | 14,500 | 14,570 | -1.29% | 781,632 | - | -3.17% | - | - |
| 03/19 | 14,800 | 14,970 | 14,590 | 14,760 | +0.2% | 585,506 | - | -1.98% | - | - |
| 03/18 | 14,830 | 14,850 | 14,700 | 14,730 | +0.96% | 405,550 | - | -2.26% | - | - |
| 03/17 | 14,570 | 14,670 | 14,510 | 14,590 | -0.27% | 876,799 | - | -3.26% | - | - |
| 03/14 | 14,770 | 14,780 | 14,570 | 14,630 | -3.3% | 1,054,198 | - | -3.04% | - | - |
| 03/13 | 15,150 | 15,220 | 15,090 | 15,130 | -0.13% | 349,357 | - | +0.32% | - | - |
| 03/12 | 15,300 | 15,320 | 15,130 | 15,150 | -2.51% | 856,546 | - | +0.64% | - | - |
| 03/11 | 15,490 | 15,560 | 15,430 | 15,540 | +0.71% | 358,910 | - | +3.46% | - | - |
| 03/10 | 15,500 | 15,580 | 15,390 | 15,430 | -0.96% | 375,583 | - | +2.89% | - | - |
| 03/07 | 15,590 | 15,620 | 15,450 | 15,580 | +0.91% | 636,879 | - | +3.96% | - | - |
| 03/06 | 15,240 | 15,510 | 15,170 | 15,440 | +1.45% | 739,077 | - | +3.1% | - | - |
| 03/05 | 15,220 | 15,300 | 15,200 | 15,220 | +1.4% | 385,070 | - | +1.56% | - | - |
| 03/04 | 14,830 | 15,040 | 14,820 | 15,010 | +0.54% | 465,250 | - | +0.13% | - | - |
| 03/03 | 14,950 | 14,980 | 14,740 | 14,930 | -1.45% | 710,590 | - | -0.47% | - | - |
| 02/28 | 15,220 | 15,250 | 15,030 | 15,150 | -0.53% | 505,995 | - | +0.79% | - | - |
| 02/27 | 15,220 | 15,320 | 15,140 | 15,230 | -0.33% | 345,833 | - | +1.09% | - | - |
| 02/26 | 15,200 | 15,390 | 15,190 | 15,280 | -0.39% | 622,982 | - | +1.18% | - | - |
| 02/25 | 15,260 | 15,390 | 15,240 | 15,340 | +1.46% | 846,849 | - | +1.35% | - | - |
| 02/24 | 15,080 | 15,280 | 14,950 | 15,120 | -0.2% | 780,269 | - | -0.26% | - | - |
| 02/21 | 14,890 | 15,190 | 14,890 | 15,150 | +2.78% | 844,765 | - | -0.32% | - | - |
| 02/20 | 14,980 | 15,030 | 14,710 | 14,740 | -2.19% | 672,793 | - | -3.25% | - | - |
| 02/19 | 14,990 | 15,100 | 14,960 | 15,070 | -0.4% | 349,190 | - | -1.44% | - | - |
| 02/18 | 14,790 | 15,200 | 14,740 | 15,130 | +3.21% | 962,293 | - | -1.21% | - | - |
| 02/17 | 14,630 | 14,710 | 14,470 | 14,660 | +0.41% | 728,036 | - | -4.56% | - | - |
| 02/14 | 14,830 | 14,970 | 14,520 | 14,600 | -1.55% | 775,442 | - | -5.33% | - | - |
| 02/13 | 15,070 | 15,070 | 14,760 | 14,830 | -1.66% | 731,264 | - | -4.29% | - | - |
| 02/12 | 15,150 | 15,170 | 15,060 | 15,080 | +0.47% | 829,893 | - | -3.01% | - | - |
| 02/10 | 14,980 | 15,020 | 14,860 | 15,010 | +1.69% | 651,142 | - | -3.74% | - | - |
| 02/07 | 14,690 | 14,760 | 14,650 | 14,760 | +2.22% | 577,394 | - | -5.74% | - | - |
| 02/06 | 14,530 | 14,590 | 14,440 | 14,440 | -0.21% | 491,238 | - | -8.19% | - | - |
| 02/05 | 14,570 | 14,590 | 14,270 | 14,470 | +1.05% | 995,894 | - | -8.48% | - | - |
| 02/04 | 14,510 | 14,600 | 14,300 | 14,320 | -4.02% | 1,943,800 | - | -9.85% | - | - |
| 02/03 | 15,070 | 15,150 | 14,910 | 14,920 | -1.84% | 863,721 | - | -6.5% | - | - |
| 01/31 | 15,450 | 15,460 | 15,060 | 15,200 | -0.72% | 884,827 | - | -5.05% | - | - |
| 01/30 | 15,330 | 15,340 | 15,150 | 15,310 | -2.3% | 1,076,824 | - | -4.59% | - | - |
| 01/29 | 15,510 | 15,690 | 15,500 | 15,670 | +2.28% | 565,561 | - | -2.48% | - | - |
| 01/28 | 15,330 | 15,400 | 15,260 | 15,320 | +0.13% | 546,055 | - | -4.63% | - | - |
| 01/27 | 15,270 | 15,380 | 15,220 | 15,300 | -2.42% | 1,422,820 | - | -4.79% | - | - |
| 01/24 | 15,770 | 15,800 | 15,580 | 15,680 | -2.12% | 1,699,650 | - | -2.52% | - | - |
| 01/23 | 16,220 | 16,280 | 16,000 | 16,020 | -0.74% | 646,768 | - | -0.4% | - | - |
| 01/22 | 16,060 | 16,190 | 15,950 | 16,140 | +0.19% | 584,734 | - | +0.4% | - | - |
| 01/21 | 16,020 | 16,220 | 16,020 | 16,110 | +0.94% | 411,534 | - | +0.27% | - | - |
| 01/20 | 16,030 | 16,040 | 15,880 | 15,960 | -0.56% | 510,982 | - | -0.62% | - | - |
| 01/17 | 15,980 | 16,100 | 15,930 | 16,050 | -0.19% | 347,985 | - | +0.03% | - | - |
| 01/16 | 16,150 | 16,260 | 16,030 | 16,080 | -0.19% | 603,249 | - | +0.36% | - | - |
| 01/15 | 16,000 | 16,110 | 15,950 | 16,110 | +2.42% | 663,793 | - | +0.64% | - | - |
| 01/14 | 15,850 | 15,900 | 15,690 | 15,730 | -3.08% | 2,241,544 | - | -1.72% | - | - |
| 01/10 | 16,160 | 16,250 | 16,070 | 16,230 | +0.19% | 1,111,422 | - | +1.35% | - | - |
| 01/09 | 16,300 | 16,310 | 16,150 | 16,200 | -1.46% | 1,059,178 | - | +1.23% | - | - |
| 01/08 | 16,270 | 16,440 | 16,230 | 16,440 | +1.86% | 564,999 | - | +2.78% | - | - |
| 01/07 | 16,130 | 16,260 | 16,080 | 16,140 | -0.49% | 810,894 | - | +1.08% | - | - |
| 01/06 | 16,420 | 16,460 | 16,170 | 16,220 | -2.41% | 2,224,096 | - | +1.65% | - | - |
| 2013 |
| 12/30 | 16,590 | 16,650 | 16,490 | 16,620 | +0.67% | 1,149,884 | - | +4.24% | - | - |
| 12/27 | 16,510 | 16,540 | 16,370 | 16,510 | +0.12% | 698,823 | - | +3.8% | - | - |
| 12/26 | 16,390 | 16,500 | 16,380 | 16,490 | +1.04% | 843,997 | - | +3.89% | - | - |
| 12/25 | 16,140 | 16,320 | 16,140 | 16,320 | +0.87% | 607,020 | - | +3.11% | - | - |
| 12/24 | 16,270 | 16,330 | 16,150 | 16,180 | +0.06% | 1,213,187 | - | +2.46% | - | - |
| 12/20 | 16,050 | 16,170 | 16,030 | 16,170 | +0.12% | 1,183,055 | - | +2.58% | - | - |
| 12/19 | 16,130 | 16,200 | 16,090 | 16,150 | +1.83% | 2,174,381 | - | +2.64% | - | - |
| 12/18 | 15,540 | 15,890 | 15,540 | 15,860 | +1.86% | 1,036,256 | - | +1.06% | - | - |
| 12/17 | 15,580 | 15,620 | 15,540 | 15,570 | +0.78% | 371,201 | - | -0.54% | - | - |
| 12/16 | 15,710 | 15,710 | 15,430 | 15,450 | -1.72% | 1,391,827 | - | -1.12% | - | - |
| 12/13 | 15,760 | 15,840 | 15,540 | 15,720 | +0.51% | 1,072,275 | - | +0.84% | - | - |
| 12/12 | 15,640 | 15,670 | 15,540 | 15,640 | -1.14% | 884,243 | - | +0.68% | - | - |
| 12/11 | 15,790 | 15,860 | 15,670 | 15,820 | -0.5% | 631,626 | - | +2.14% | - | - |
| 12/10 | 15,920 | 15,930 | 15,850 | 15,900 | -0.25% | 472,185 | - | +2.98% | - | - |
| 12/09 | 15,900 | 15,940 | 15,850 | 15,940 | +2.25% | 1,003,347 | - | +3.61% | - | - |
| 12/06 | 15,400 | 15,630 | 15,390 | 15,590 | +0.78% | 854,377 | - | +1.72% | - | - |
| 12/05 | 15,660 | 15,730 | 15,420 | 15,470 | -1.59% | 952,581 | - | +1.2% | - | - |
| 12/04 | 15,780 | 15,880 | 15,610 | 15,720 | -2.06% | 1,703,889 | - | +3.03% | - | - |
| 12/03 | 16,050 | 16,100 | 15,960 | 16,050 | +0.63% | 821,027 | - | +5.49% | - | - |
| 12/02 | 15,950 | 16,000 | 15,870 | 15,950 | 0% | 579,514 | - | +5.21% | - | - |
| 11/29 | 15,950 | 16,030 | 15,800 | 15,950 | -0.44% | 806,242 | - | +5.65% | - | - |
| 11/28 | 15,920 | 16,020 | 15,910 | 16,020 | +1.71% | 991,199 | - | +6.45% | - | - |
| 11/27 | 15,720 | 15,820 | 15,710 | 15,750 | -0.51% | 478,237 | - | +5.03% | - | - |
| 11/26 | 15,800 | 15,880 | 15,760 | 15,830 | -0.57% | 650,620 | - | +5.77% | - | - |
| 11/25 | 15,830 | 15,930 | 15,760 | 15,920 | +1.53% | 1,021,849 | - | +6.62% | - | - |
| 11/22 | 15,830 | 15,880 | 15,600 | 15,680 | +0.06% | 1,352,689 | - | +5.31% | - | - |
| 11/21 | 15,470 | 15,680 | 15,450 | 15,670 | +1.95% | 1,463,393 | - | +5.48% | - | - |
| 11/20 | 15,460 | 15,510 | 15,360 | 15,370 | -0.32% | 548,282 | - | +3.73% | - | - |
| 11/19 | 15,410 | 15,460 | 15,300 | 15,420 | -0.26% | 753,779 | - | +4.25% | - | - |
| 11/18 | 15,540 | 15,570 | 15,390 | 15,460 | 0% | 1,170,143 | - | +4.73% | - | - |
| 11/15 | 15,340 | 15,500 | 15,280 | 15,460 | +2.05% | 1,563,935 | - | +5.01% | - | - |
| 11/14 | 14,950 | 15,260 | 14,930 | 15,150 | +2.02% | 2,022,252 | - | +3.24% | - | - |
| 11/13 | 14,800 | 14,880 | 14,770 | 14,850 | 0% | 627,906 | - | +1.46% | - | - |
| 11/12 | 14,560 | 14,860 | 14,560 | 14,850 | +2.13% | 921,250 | - | +1.66% | - | - |
| 11/11 | 14,570 | 14,590 | 14,480 | 14,540 | +1.32% | 501,762 | - | -0.32% | - | - |
| 11/08 | 14,320 | 14,400 | 14,300 | 14,350 | -1.1% | 553,710 | - | -1.59% | - | - |
| 11/07 | 14,650 | 14,660 | 14,500 | 14,510 | -0.68% | 295,428 | - | -0.52% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
