NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2015/01/30

2014/09/01～2015/01/30

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
2015
01/30	18,160	18,190	18,050	18,060	+0.5%	520,632	-	+1.72%	-	-
01/29	18,010	18,170	17,960	17,970	-1.21%	525,366	-	+1.23%	-	-
01/28	17,980	18,240	17,970	18,190	+0.28%	459,966	-	+2.57%	-	-
01/27	18,020	18,150	18,010	18,140	+1.68%	802,753	-	+2.51%	-	-
01/26	17,670	17,860	17,660	17,840	-0.17%	219,690	-	+1.06%	-	-
01/23	17,900	17,920	17,840	17,870	+0.96%	609,569	-	+1.32%	-	-
01/22	17,690	17,730	17,600	17,700	+0.23%	235,868	-	+0.37%	-	-
01/21	17,680	17,710	17,560	17,660	-0.45%	416,808	-	+0.16%	-	-
01/20	17,440	17,740	17,440	17,740	+2.07%	646,051	-	+0.58%	-	-
01/19	17,390	17,420	17,280	17,380	+0.81%	504,886	-	-1.55%	-	-
01/16	17,120	17,240	16,950	17,240	-1.37%	1,957,143	-	-2.55%	-	-
01/15	17,220	17,510	17,210	17,480	+1.81%	785,421	-	-1.43%	-	-
01/14	17,320	17,410	17,130	17,170	-1.55%	754,296	-	-3.34%	-	-
01/13	17,330	17,460	17,190	17,440	-0.74%	773,909	-	-2.03%	-	-
01/09	17,740	17,740	17,510	17,570	+0.06%	504,940	-	-1.43%	-	-
01/08	17,440	17,630	17,390	17,560	+1.68%	607,982	-	-1.57%	-	-
01/07	17,140	17,350	17,130	17,270	0%	737,548	-	-3.25%	-	-
01/06	17,430	17,470	17,250	17,270	-2.87%	1,405,279	-	-3.33%	-	-
01/05	17,720	17,930	17,590	17,780	-0.39%	727,713	-	-0.58%	-	-
2014
12/30	18,100	18,110	17,830	17,850	-1.54%	483,939	-	-0.18%	-	-
12/29	18,290	18,300	17,890	18,130	-0.44%	731,756	-	+1.41%	-	-
12/26	18,160	18,230	18,150	18,210	+0.33%	195,889	-	+1.96%	-	-
12/25	18,150	18,200	18,130	18,150	-0.27%	198,232	-	+1.75%	-	-
12/24	18,210	18,240	18,170	18,200	+1.11%	462,694	-	+2.13%	-	-
12/22	18,040	18,060	17,940	18,000	+0.17%	465,462	-	+1.2%	-	-
12/19	17,910	17,980	17,830	17,970	+2.28%	1,066,363	-	+1.07%	-	-
12/18	17,570	17,640	17,520	17,570	+2.21%	547,620	-	-1.13%	-	-
12/17	17,030	17,240	17,010	17,190	+0.59%	697,730	-	-3.27%	-	-
12/16	17,210	17,250	17,060	17,090	-2.18%	1,403,061	-	-3.89%	-	-
12/15	17,450	17,630	17,390	17,470	-1.63%	1,068,376	-	-1.77%	-	-
12/12	17,680	17,900	17,650	17,760	+0.68%	544,234	-	-0.08%	-	-
12/11	17,520	17,650	17,400	17,640	-0.84%	759,705	-	-0.62%	-	-
12/10	17,970	18,010	17,670	17,790	-2.09%	1,235,777	-	+0.3%	-	-
12/09	18,150	18,270	18,140	18,170	-0.71%	723,864	-	+2.58%	-	-
12/08	18,360	18,410	18,240	18,300	0%	714,107	-	+3.65%	-	-
12/05	18,200	18,300	18,140	18,300	+0.27%	452,459	-	+4.19%	-	-
12/04	18,260	18,300	18,190	18,250	+0.88%	463,661	-	+4.49%	-	-
12/03	18,140	18,260	18,070	18,090	+0.33%	747,267	-	+4.19%	-	-
12/02	17,830	18,060	17,830	18,030	+0.39%	459,942	-	+4.42%	-	-
12/01	17,820	18,020	17,810	17,960	+0.84%	820,210	-	+4.6%	-	-
11/28	17,680	17,840	17,680	17,810	+1.14%	695,639	-	+4.33%	-	-
11/27	17,680	17,710	17,570	17,610	-0.9%	346,091	-	+3.72%	-	-
11/26	17,710	17,800	17,690	17,770	0%	360,203	-	+5.28%	-	-
11/25	17,850	17,860	17,720	17,770	+0.23%	500,369	-	+5.86%	-	-
11/21	17,630	17,750	17,460	17,730	+0.34%	781,065	-	+6.37%	-	-
11/20	17,780	17,780	17,630	17,670	+0.06%	390,090	-	+6.69%	-	-
11/19	17,730	17,840	17,640	17,660	-0.28%	601,261	-	+7.22%	-	-
11/18	17,560	17,720	17,550	17,710	+2.13%	795,464	-	+8.15%	-	-
11/17	17,750	17,780	17,240	17,340	-2.86%	1,849,805	-	+6.42%	-	-
11/14	17,820	17,870	17,660	17,850	+0.56%	864,264	-	+9.96%	-	-
11/13	17,540	17,770	17,470	17,750	+0.97%	856,721	-	+9.87%	-	-
11/12	17,610	17,820	17,520	17,580	+0.69%	1,936,628	-	+9.25%	-	-
11/11	17,220	17,520	17,200	17,460	+1.93%	1,252,019	-	+8.87%	-	-
11/10	17,100	17,180	17,060	17,130	-0.58%	339,940	-	+7.19%	-	-
11/07	17,300	17,310	17,180	17,230	+0.47%	579,586	-	+8.12%	-	-
11/06	17,360	17,420	17,070	17,150	-0.92%	1,366,373	-	+7.83%	-	-
11/05	17,120	17,350	17,120	17,310	+0.64%	1,459,153	-	+9.02%	-	-
11/04	17,130	17,480	17,090	17,200	+2.81%	2,991,095	-	+8.5%	-	-
10/31	16,150	16,860	16,150	16,730	+4.56%	3,844,904	-	+5.71%	-	-
10/30	15,940	16,030	15,910	16,000	+0.82%	591,767	-	+1.13%	-	-
10/29	15,730	15,920	15,720	15,870	+1.47%	893,654	-	+0.2%	-	-
10/28	15,660	15,700	15,580	15,640	-0.45%	549,043	-	-1.41%	-	-
10/27	15,730	15,750	15,650	15,710	+0.58%	555,667	-	-1.19%	-	-
10/24	15,700	15,700	15,550	15,620	+0.97%	683,307	-	-1.91%	-	-
10/23	15,430	15,560	15,370	15,470	-0.19%	699,006	-	-2.97%	-	-
10/22	15,390	15,520	15,320	15,500	+2.45%	571,808	-	-2.96%	-	-
10/21	15,430	15,430	15,070	15,130	-1.94%	1,338,068	-	-5.43%	-	-
10/20	15,230	15,430	15,210	15,430	+3.84%	1,033,084	-	-3.8%	-	-
10/17	15,100	15,150	14,840	14,860	-1.33%	1,599,713	-	-7.49%	-	-
10/16	15,020	15,120	14,980	15,060	-2.14%	1,943,368	-	-6.51%	-	-
10/15	15,340	15,410	15,230	15,390	+0.65%	884,492	-	-4.66%	-	-
10/14	15,270	15,430	15,250	15,290	-2.24%	989,467	-	-5.41%	-	-
10/10	15,630	15,680	15,560	15,640	-1.14%	946,641	-	-3.39%	-	-
10/09	16,000	16,070	15,800	15,820	-0.75%	642,742	-	-2.36%	-	-
10/08	15,900	15,980	15,850	15,940	-1.18%	669,670	-	-1.64%	-	-
10/07	16,150	16,250	16,090	16,130	-0.62%	618,354	-	-0.41%	-	-
10/06	16,220	16,310	16,140	16,230	+1.18%	758,467	-	+0.32%	-	-
10/03	15,950	16,050	15,900	16,040	+0.12%	1,002,327	-	-0.72%	-	-
10/02	16,240	16,270	15,980	16,020	-2.44%	1,638,036	-	-0.78%	-	-
10/01	16,500	16,570	16,420	16,420	-0.55%	636,488	-	+1.76%	-	-
09/30	16,570	16,580	16,390	16,510	-0.78%	721,634	-	+2.47%	-	-
09/29	16,670	16,690	16,610	16,640	+0.3%	539,901	-	+3.46%	-	-
09/26	16,430	16,600	16,420	16,590	-0.12%	508,720	-	+3.36%	-	-
09/25	16,580	16,610	16,550	16,610	+1.16%	531,374	-	+3.72%	-	-
09/24	16,320	16,460	16,320	16,420	-0.24%	437,619	-	+2.77%	-	-
09/22	16,500	16,540	16,400	16,460	-0.6%	380,511	-	+3.25%	-	-
09/19	16,420	16,610	16,410	16,560	+1.47%	1,518,643	-	+4.11%	-	-
09/18	16,260	16,350	16,240	16,320	+1.18%	1,193,877	-	+2.87%	-	-
09/17	16,200	16,210	16,130	16,130	-0.12%	252,172	-	+1.9%	-	-
09/16	16,160	16,180	16,110	16,150	-0.19%	427,341	-	+2.22%	-	-
09/12	16,180	16,230	16,060	16,180	+0.25%	1,008,555	-	+2.61%	-	-
09/11	16,120	16,170	16,090	16,140	+0.69%	832,806	-	+2.66%	-	-
09/10	15,910	16,040	15,900	16,030	+0.25%	268,919	-	+2.13%	-	-
09/09	16,040	16,050	15,970	15,990	+0.38%	269,039	-	+2.04%	-	-
09/08	15,970	15,980	15,900	15,930	+0.13%	217,438	-	+1.77%	-	-
09/05	16,040	16,050	15,880	15,910	-0.06%	304,748	-	+1.7%	-	-
09/04	15,950	15,980	15,900	15,920	-0.31%	248,699	-	+1.8%	-	-
09/03	16,010	16,070	15,960	15,970	+0.44%	1,026,467	-	+2.14%	-	-
09/02	15,770	15,980	15,750	15,900	+1.15%	884,522	-	+1.71%	-	-
09/01	15,690	15,720	15,680	15,720	+0.32%	152,896	-	+0.58%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2014/09/01～2015/01/30

株価推移

開示資料

決算

株式

チャート