NEXT FUNDS日経225連動型上場投信（1321）の株価チャート
2013/12/27～2014/05/29
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 |
| 05/29 | 14,990 | 15,120 | 14,970 | 15,080 | 0% | 415,686 | - | +2.31% | - | - |
| 05/28 | 15,030 | 15,120 | 15,000 | 15,080 | +0.33% | 368,194 | - | +2.36% | - | - |
| 05/27 | 14,980 | 15,140 | 14,980 | 15,030 | +0.33% | 863,721 | - | +2.07% | - | - |
| 05/26 | 14,970 | 15,000 | 14,920 | 14,980 | +0.88% | 458,490 | - | +1.79% | - | - |
| 05/23 | 14,780 | 14,920 | 14,780 | 14,850 | +0.81% | 643,244 | - | +0.95% | - | - |
| 05/22 | 14,570 | 14,770 | 14,530 | 14,730 | +2.01% | 843,578 | - | +0.26% | - | - |
| 05/21 | 14,370 | 14,450 | 14,350 | 14,440 | -0.14% | 465,507 | - | -1.6% | - | - |
| 05/20 | 14,490 | 14,540 | 14,430 | 14,460 | +0.35% | 248,875 | - | -1.44% | - | - |
| 05/19 | 14,540 | 14,560 | 14,380 | 14,410 | -0.62% | 452,312 | - | -1.85% | - | - |
| 05/16 | 14,480 | 14,500 | 14,400 | 14,500 | -1.23% | 744,611 | - | -1.32% | - | - |
| 05/15 | 14,670 | 14,710 | 14,580 | 14,680 | -0.88% | 332,319 | - | -0.24% | - | - |
| 05/14 | 14,790 | 14,820 | 14,740 | 14,810 | -0.07% | 303,302 | - | +0.5% | - | - |
| 05/13 | 14,770 | 14,860 | 14,770 | 14,820 | +1.93% | 632,819 | - | +0.39% | - | - |
| 05/12 | 14,580 | 14,630 | 14,520 | 14,540 | -0.41% | 236,519 | - | -1.68% | - | - |
| 05/09 | 14,500 | 14,670 | 14,480 | 14,600 | +0.27% | 418,113 | - | -1.5% | - | - |
| 05/08 | 14,550 | 14,650 | 14,490 | 14,560 | +0.76% | 376,329 | - | -1.92% | - | - |
| 05/07 | 14,670 | 14,680 | 14,440 | 14,450 | -2.69% | 1,189,800 | - | -2.83% | - | - |
| 05/02 | 14,840 | 14,870 | 14,800 | 14,850 | -0.2% | 206,183 | - | -0.32% | - | - |
| 05/01 | 14,730 | 14,880 | 14,730 | 14,880 | +1.36% | 372,540 | - | -0.16% | - | - |
| 04/30 | 14,820 | 14,820 | 14,660 | 14,680 | 0% | 323,994 | - | -1.48% | - | - |
| 04/28 | 14,670 | 14,720 | 14,600 | 14,680 | -1.14% | 322,499 | - | -1.48% | - | - |
| 04/25 | 14,760 | 14,960 | 14,710 | 14,850 | +0.27% | 482,973 | - | -0.37% | - | - |
| 04/24 | 14,950 | 14,960 | 14,760 | 14,810 | -0.94% | 269,271 | - | -0.56% | - | - |
| 04/23 | 14,890 | 14,950 | 14,850 | 14,950 | +1.22% | 313,654 | - | +0.39% | - | - |
| 04/22 | 14,980 | 15,000 | 14,770 | 14,770 | -0.87% | 338,184 | - | -0.76% | - | - |
| 04/21 | 14,930 | 15,050 | 14,900 | 14,900 | 0% | 425,733 | - | +0.16% | - | - |
| 04/18 | 14,880 | 14,930 | 14,840 | 14,900 | +0.54% | 272,071 | - | +0.24% | - | - |
| 04/17 | 14,790 | 14,900 | 14,740 | 14,820 | +0.14% | 455,854 | - | -0.36% | - | - |
| 04/16 | 14,560 | 14,800 | 14,540 | 14,800 | +2.78% | 627,464 | - | -0.59% | - | - |
| 04/15 | 14,480 | 14,500 | 14,350 | 14,400 | +0.56% | 493,105 | - | -3.47% | - | - |
| 04/14 | 14,260 | 14,400 | 14,260 | 14,320 | -0.14% | 495,009 | - | -4.27% | - | - |
| 04/11 | 14,310 | 14,420 | 14,260 | 14,340 | -2.58% | 1,514,289 | - | -4.46% | - | - |
| 04/10 | 14,900 | 14,920 | 14,630 | 14,720 | 0% | 705,894 | - | -2.21% | - | - |
| 04/09 | 14,850 | 14,910 | 14,680 | 14,720 | -2.06% | 1,289,902 | - | -2.34% | - | - |
| 04/08 | 15,130 | 15,150 | 15,000 | 15,030 | -1.18% | 480,177 | - | -0.36% | - | - |
| 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% | - | - |
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。
