NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2015/10/01

2015/05/11～2015/10/01

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
10/01	17,930	18,270	17,820	18,170	+2.25%	576,376	-	-1.33%	-	-
09/30	17,660	17,890	17,600	17,770	+2.3%	826,580	-	-3.66%	-	-
09/29	17,820	17,820	17,330	17,370	-4.19%	1,788,290	-	-6.25%	-	-
09/28	18,250	18,280	17,990	18,130	-0.38%	401,323	-	-2.78%	-	-
09/25	17,940	18,200	17,810	18,200	+1.45%	748,839	-	-2.92%	-	-
09/24	18,060	18,160	17,930	17,940	-2.82%	544,083	-	-4.86%	-	-
09/18	18,630	18,630	18,390	18,460	-1.6%	542,289	-	-2.72%	-	-
09/17	18,720	18,810	18,630	18,760	+1.24%	280,272	-	-1.65%	-	-
09/16	18,580	18,640	18,430	18,530	+1.04%	506,139	-	-3.3%	-	-
09/15	18,410	18,660	18,300	18,340	+0.16%	492,732	-	-4.73%	-	-
09/14	18,690	18,690	18,230	18,310	-1.56%	399,828	-	-5.43%	-	-
09/11	18,430	18,690	18,420	18,600	-0.21%	443,162	-	-4.49%	-	-
09/10	18,440	18,650	18,270	18,640	-2.15%	694,587	-	-4.77%	-	-
09/09	18,350	19,070	18,320	19,050	+7.38%	1,407,670	-	-3.15%	-	-
09/08	18,260	18,310	17,740	17,740	-2.47%	823,211	-	-10.16%	-	-
09/07	18,010	18,350	17,800	18,190	+0.33%	683,627	-	-8.46%	-	-
09/04	18,620	18,650	17,920	18,130	-2.16%	1,480,695	-	-9.26%	-	-
09/03	18,730	18,830	18,510	18,530	+0.43%	431,611	-	-7.77%	-	-
09/02	18,230	18,830	18,180	18,450	-0.59%	1,312,709	-	-8.6%	-	-
09/01	19,090	19,120	18,550	18,560	-3.48%	1,130,322	-	-8.46%	-	-
08/31	19,370	19,380	19,100	19,230	-1.28%	711,692	-	-5.55%	-	-
08/28	19,360	19,560	19,290	19,480	+3.07%	637,365	-	-4.61%	-	-
08/27	19,060	19,160	18,830	18,900	+1.02%	748,852	-	-7.71%	-	-
08/26	18,150	18,780	18,060	18,710	+2.92%	1,811,029	-	-9.01%	-	-
08/25	18,320	19,190	18,080	18,180	-4.01%	2,199,094	-	-11.97%	-	-
08/24	19,420	19,470	18,830	18,940	-4.44%	1,935,480	-	-8.83%	-	-
08/21	20,010	20,080	19,790	19,820	-2.89%	2,141,854	-	-4.97%	-	-
08/20	20,570	20,620	20,400	20,410	-0.83%	733,287	-	-2.36%	-	-
08/19	20,850	20,880	20,570	20,580	-1.58%	422,832	-	-1.63%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2015/05/11～2015/10/01

株価推移

開示資料

決算

株式

チャート