NEXT FUNDS日経225連動型上場投信（1321）の株価チャート
2015/03/25～2015/08/18
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 |
| 08/18 | 21,000 | 21,030 | 20,910 | 20,910 | -0.29% | 112,131 | - | -0.08% | - | - |
| 08/17 | 20,950 | 21,040 | 20,890 | 20,970 | +0.38% | 109,026 | - | +0.3% | - | - |
| 08/14 | 20,870 | 20,970 | 20,840 | 20,890 | -0.33% | 182,276 | - | +0.07% | - | - |
| 08/13 | 20,760 | 21,000 | 20,650 | 20,960 | +0.96% | 646,546 | - | +0.54% | - | - |
| 08/12 | 21,000 | 21,060 | 20,650 | 20,760 | -1.52% | 1,031,936 | - | -0.27% | - | - |
| 08/11 | 21,260 | 21,310 | 20,930 | 21,080 | -0.33% | 680,801 | - | +1.27% | - | - |
| 08/10 | 20,990 | 21,170 | 20,970 | 21,150 | +0.28% | 257,453 | - | +1.71% | - | - |
| 08/07 | 21,000 | 21,110 | 20,930 | 21,090 | +0.33% | 202,881 | - | +1.42% | - | - |
| 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% | - | - |
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。
