NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2015/08/06

2015/03/13～2015/08/06

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
08/06	21,130	21,180	21,020	21,020	+0.14%	642,037	-	+1.08%	-	-
08/05	20,850	21,080	20,830	20,990	+0.62%	299,331	-	+0.95%	-	-
08/04	20,800	20,910	20,800	20,860	-0.19%	366,901	-	+0.35%	-	-
08/03	20,890	20,920	20,760	20,900	-0.14%	165,802	-	+0.57%	-	-
07/31	20,870	20,940	20,830	20,930	+0.14%	387,388	-	+0.63%	-	-
07/30	20,820	20,950	20,820	20,900	+1.21%	325,438	-	+0.4%	-	-
07/29	20,680	20,700	20,570	20,650	-0.29%	212,792	-	-0.91%	-	-
07/28	20,520	20,800	20,430	20,710	-0.1%	444,497	-	-0.77%	-	-
07/27	20,740	20,860	20,640	20,730	-0.81%	345,556	-	-0.73%	-	-
07/24	20,960	21,000	20,890	20,900	-0.62%	219,927	-	+0.08%	-	-
07/23	21,040	21,070	21,020	21,030	+0.29%	140,584	-	+0.77%	-	-
07/22	21,000	21,040	20,940	20,970	-1.08%	304,464	-	+0.52%	-	-
07/21	21,120	21,220	21,090	21,200	+0.9%	654,336	-	+1.65%	-	-
07/17	21,030	21,030	20,980	21,010	+0.19%	366,513	-	+0.79%	-	-
07/16	20,960	20,980	20,890	20,970	+0.67%	532,356	-	+0.59%	-	-
07/15	20,830	20,860	20,770	20,830	+0.48%	552,699	-	-0.07%	-	-
07/14	20,740	20,810	20,690	20,730	+1.32%	866,919	-	-0.51%	-	-
07/13	20,320	20,500	20,280	20,460	+1.44%	688,913	-	-1.8%	-	-
07/10	20,190	20,350	20,070	20,170	-0.2%	1,019,773	-	-3.31%	-	-
07/09	19,790	20,210	19,470	20,210	+0.35%	1,592,894	-	-3.28%	-	-
07/08	20,660	20,690	20,140	20,140	-2.99%	1,354,203	-	-3.77%	-	-
07/07	20,760	20,810	20,730	20,760	+0.97%	346,922	-	-0.98%	-	-
07/06	20,560	20,700	20,390	20,560	-2.79%	1,293,968	-	-2%	-	-
07/03	21,080	21,180	21,040	21,150	+0.09%	343,372	-	+0.7%	-	-
07/02	21,170	21,220	21,090	21,130	+0.91%	319,824	-	+0.6%	-	-
07/01	20,910	20,960	20,850	20,940	+0.43%	321,558	-	-0.31%	-	-
06/30	20,750	20,860	20,710	20,850	+0.58%	426,639	-	-0.76%	-	-
06/29	20,770	20,960	20,680	20,730	-2.77%	883,900	-	-1.37%	-	-
06/26	21,370	21,400	21,260	21,320	-0.28%	362,996	-	+1.39%	-	-
06/25	21,380	21,460	21,350	21,380	-0.47%	521,218	-	+1.77%	-	-
06/24	21,480	21,560	21,430	21,480	+0.42%	732,499	-	+2.36%	-	-
06/23	21,120	21,390	21,120	21,390	+1.81%	970,397	-	+2.07%	-	-
06/22	20,740	21,020	20,740	21,010	+1.25%	356,377	-	+0.41%	-	-
06/19	20,740	20,780	20,650	20,750	+0.83%	323,549	-	-0.73%	-	-
06/18	20,770	20,790	20,570	20,580	-1.06%	698,708	-	-1.45%	-	-
06/17	20,890	20,910	20,710	20,800	-0.24%	380,800	-	-0.31%	-	-
06/16	20,910	20,950	20,810	20,850	-0.52%	217,707	-	+0.02%	-	-
06/15	20,800	20,990	20,800	20,960	-0.14%	237,942	-	+0.68%	-	-
06/12	21,020	21,030	20,920	20,990	+0.14%	294,408	-	+0.97%	-	-
06/11	20,760	20,960	20,760	20,960	+1.6%	413,144	-	+1.02%	-	-
06/10	20,720	20,850	20,600	20,630	-0.39%	817,829	-	-0.36%	-	-
06/09	20,900	20,930	20,690	20,710	-1.57%	1,268,632	-	+0.14%	-	-
06/08	21,130	21,150	20,950	21,040	-0.05%	258,575	-	+1.85%	-	-
06/05	21,000	21,070	20,950	21,050	0%	241,326	-	+1.98%	-	-
06/04	21,160	21,160	21,020	21,050	-0.05%	254,365	-	+2.09%	-	-
06/03	21,010	21,100	20,980	21,060	-0.33%	386,311	-	+2.23%	-	-
06/02	21,190	21,220	21,050	21,130	-0.14%	314,707	-	+2.63%	-	-
06/01	21,050	21,190	20,990	21,160	-0.05%	382,445	-	+2.86%	-	-
05/29	21,090	21,240	21,080	21,170	+0.14%	313,110	-	+3.05%	-	-
05/28	21,180	21,250	21,060	21,140	+0.43%	577,638	-	+3.11%	-	-
05/27	20,950	21,100	20,940	21,050	0%	587,789	-	+2.85%	-	-
05/26	21,010	21,050	20,970	21,050	+0.33%	428,220	-	+2.97%	-	-
05/25	20,920	21,010	20,900	20,980	+0.62%	355,693	-	+2.76%	-	-
05/22	20,800	20,870	20,700	20,850	+0.48%	245,041	-	+2.23%	-	-
05/21	20,800	20,910	20,750	20,750	-0.14%	394,677	-	+1.82%	-	-
05/20	20,740	20,860	20,730	20,780	+0.82%	667,085	-	+2.02%	-	-
05/19	20,550	20,670	20,510	20,610	+0.78%	622,640	-	+1.25%	-	-
05/18	20,310	20,460	20,310	20,450	+0.94%	288,405	-	+0.52%	-	-
05/15	20,280	20,320	20,190	20,260	+0.55%	237,398	-	-0.36%	-	-
05/14	20,220	20,290	20,120	20,150	-0.84%	311,574	-	-0.84%	-	-
05/13	20,130	20,360	20,060	20,320	+0.69%	722,548	-	+0.03%	-	-
05/12	20,160	20,200	20,030	20,180	-0.05%	356,749	-	-0.56%	-	-
05/11	20,220	20,250	20,150	20,190	+1.1%	325,895	-	-0.39%	-	-
05/08	19,930	20,020	19,860	19,970	+0.55%	393,214	-	-1.41%	-	-
05/07	19,920	20,020	19,820	19,860	-1.1%	724,603	-	-1.95%	-	-
05/01	20,090	20,120	19,960	20,080	-0.1%	563,265	-	-0.85%	-	-
04/30	20,350	20,360	20,060	20,100	-2.57%	1,481,651	-	-0.72%	-	-
04/28	20,650	20,700	20,590	20,630	+0.49%	320,064	-	+1.88%	-	-
04/27	20,620	20,620	20,450	20,530	-0.24%	345,968	-	+1.47%	-	-
04/24	20,680	20,700	20,560	20,580	-0.87%	362,832	-	+1.79%	-	-
04/23	20,780	20,810	20,680	20,760	+0.39%	407,605	-	+2.79%	-	-
04/22	20,550	20,700	20,530	20,680	+1.08%	778,851	-	+2.57%	-	-
04/21	20,270	20,460	20,230	20,460	+1.44%	465,474	-	+1.61%	-	-
04/20	20,090	20,280	20,030	20,170	-0.25%	356,353	-	+0.29%	-	-
04/17	20,360	20,370	20,190	20,220	-1.03%	566,740	-	+0.64%	-	-
04/16	20,400	20,450	20,290	20,430	+0.1%	461,289	-	+1.79%	-	-
04/15	20,400	20,470	20,380	20,410	-0.2%	341,124	-	+1.9%	-	-
04/14	20,370	20,480	20,370	20,450	-0.05%	248,581	-	+2.36%	-	-
04/13	20,510	20,540	20,370	20,460	-0.15%	280,818	-	+2.69%	-	-
04/10	20,540	20,560	20,390	20,490	+0.1%	704,507	-	+3.1%	-	-
04/09	20,390	20,500	20,370	20,470	+0.69%	543,950	-	+3.23%	-	-
04/08	20,270	20,400	20,230	20,330	+0.79%	840,757	-	+2.79%	-	-
04/07	20,070	20,220	20,040	20,170	+1.26%	825,248	-	+2.23%	-	-
04/06	19,820	19,970	19,770	19,920	-0.25%	314,569	-	+1.16%	-	-
04/03	19,850	19,970	19,830	19,970	+0.66%	386,648	-	+1.56%	-	-
04/02	19,650	19,960	19,640	19,840	+1.28%	818,907	-	+1.05%	-	-
04/01	19,720	19,740	19,450	19,590	-1.11%	1,582,151	-	-0.1%	-	-
03/31	20,130	20,150	19,800	19,810	-0.75%	493,713	-	+1.15%	-	-
03/30	19,830	20,020	19,760	19,960	+0.71%	430,275	-	+2.09%	-	-
03/27	19,920	20,150	19,620	19,820	-0.45%	981,565	-	+1.59%	-	-
03/26	20,060	20,070	19,830	19,910	-1.44%	718,121	-	+2.29%	-	-
03/25	20,170	20,220	19,970	20,200	+0.2%	410,174	-	+4.05%	-	-
03/24	20,160	20,210	20,080	20,160	-0.25%	381,376	-	+4.19%	-	-
03/23	20,090	20,220	20,070	20,210	+1.05%	379,955	-	+4.83%	-	-
03/20	19,940	20,000	19,840	20,000	+0.35%	474,393	-	+4.13%	-	-
03/19	19,930	20,000	19,740	19,930	-0.3%	754,173	-	+4.14%	-	-
03/18	19,850	20,000	19,820	19,990	+0.5%	451,918	-	+4.8%	-	-
03/17	19,830	19,920	19,800	19,890	+1.12%	474,841	-	+4.7%	-	-
03/16	19,660	19,780	19,640	19,670	-0.05%	434,711	-	+3.94%	-	-
03/13	19,560	19,750	19,530	19,680	+1.44%	1,212,897	-	+4.35%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2015/03/13～2015/08/06

株価推移

開示資料

決算

株式

チャート