NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2016/01/27

2015/08/27～2016/01/27

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
2016
01/27	17,470	17,690	17,390	17,580	+2.63%	603,091	-	-3.84%	-	-
01/26	17,240	17,270	17,070	17,130	-2.34%	447,995	-	-6.76%	-	-
01/25	17,600	17,660	17,350	17,540	+0.8%	1,039,740	-	-5.02%	-	-
01/22	17,030	17,430	16,880	17,400	+5.78%	986,948	-	-6.09%	-	-
01/21	16,900	17,170	16,430	16,450	-2.49%	1,495,886	-	-11.59%	-	-
01/20	17,470	17,470	16,810	16,870	-3.6%	1,398,928	-	-9.96%	-	-
01/19	17,340	17,530	17,240	17,500	+0.63%	809,454	-	-7.12%	-	-
01/18	17,230	17,480	17,090	17,390	-1.14%	1,186,794	-	-8.15%	-	-
01/15	17,970	18,060	17,500	17,590	-0.62%	713,343	-	-7.61%	-	-
01/14	17,670	17,730	17,380	17,700	-2.64%	1,315,911	-	-7.53%	-	-
01/13	17,910	18,180	17,910	18,180	+2.71%	460,840	-	-5.48%	-	-
01/12	17,900	18,020	17,640	17,700	-2.69%	1,257,628	-	-8.4%	-	-
01/08	18,100	18,450	18,000	18,190	-0.22%	1,294,538	-	-6.4%	-	-
01/07	18,610	18,650	18,230	18,230	-2.36%	1,654,689	-	-6.63%	-	-
01/06	18,870	18,950	18,530	18,670	-0.95%	1,399,603	-	-4.76%	-	-
01/05	18,870	19,030	18,800	18,850	-0.53%	755,490	-	-4.17%	-	-
01/04	19,300	19,440	18,860	18,950	-2.92%	1,610,477	-	-3.97%	-	-
2015
12/30	19,580	19,600	19,510	19,520	+0.26%	171,196	-	-1.36%	-	-
12/29	19,350	19,480	19,270	19,470	+0.52%	260,390	-	-1.79%	-	-
12/28	19,320	19,420	19,240	19,370	+0.83%	202,537	-	-2.47%	-	-
12/25	19,300	19,350	19,200	19,210	-0.31%	163,300	-	-3.46%	-	-
12/24	19,570	19,580	19,250	19,270	-0.52%	292,440	-	-3.34%	-	-
12/22	19,390	19,420	19,290	19,370	-0.26%	334,004	-	-3%	-	-
12/21	19,330	19,460	19,110	19,420	-0.41%	632,204	-	-2.85%	-	-
12/18	19,810	20,390	19,450	19,500	-1.71%	1,383,089	-	-2.57%	-	-
12/17	19,900	19,990	19,790	19,840	+1.69%	578,704	-	-1.01%	-	-
12/16	19,370	19,530	19,340	19,510	+2.31%	408,807	-	-2.72%	-	-
12/15	19,350	19,370	19,030	19,070	-1.5%	604,049	-	-5.03%	-	-
12/14	19,240	19,380	19,060	19,360	-1.68%	1,087,551	-	-3.79%	-	-
12/11	19,520	19,770	19,490	19,690	+0.92%	329,510	-	-2.22%	-	-
12/10	19,550	19,610	19,500	19,510	-1.41%	612,091	-	-3.09%	-	-
12/09	19,870	19,960	19,730	19,790	-1%	510,819	-	-1.68%	-	-
12/08	20,210	20,260	19,960	19,990	-0.94%	215,946	-	-0.56%	-	-
12/07	20,220	20,300	20,150	20,180	+0.9%	307,459	-	+0.47%	-	-
12/04	20,080	20,140	19,930	20,000	-2.1%	783,666	-	-0.26%	-	-
12/03	20,370	20,460	20,340	20,430	0%	364,343	-	+2.01%	-	-
12/02	20,430	20,480	20,410	20,430	-0.15%	249,947	-	+2.25%	-	-
12/01	20,320	20,470	20,290	20,460	+1.14%	237,674	-	+2.62%	-	-
11/30	20,350	20,370	20,180	20,230	-0.64%	230,798	-	+1.7%	-	-
11/27	20,480	20,490	20,310	20,360	-0.29%	223,283	-	+2.63%	-	-
11/26	20,420	20,480	20,410	20,420	+0.44%	521,868	-	+3.21%	-	-
11/25	20,340	20,360	20,270	20,330	-0.39%	346,102	-	+3.12%	-	-
11/24	20,370	20,440	20,320	20,410	+0.34%	414,859	-	+3.89%	-	-
11/20	20,300	20,340	20,200	20,340	0%	475,115	-	+3.89%	-	-
11/19	20,360	20,450	20,250	20,340	+0.99%	764,220	-	+4.28%	-	-
11/18	20,240	20,330	20,130	20,140	+0.05%	672,644	-	+3.68%	-	-
11/17	20,150	20,210	20,110	20,130	+1.41%	464,194	-	+3.93%	-	-
11/16	19,720	19,930	19,700	19,850	-1.05%	360,210	-	+2.75%	-	-
11/13	19,990	20,090	19,860	20,060	-0.59%	504,540	-	+4.11%	-	-
11/12	20,110	20,210	20,080	20,180	0%	410,042	-	+5.01%	-	-
11/11	20,090	20,210	20,080	20,180	+0.2%	536,571	-	+5.36%	-	-
11/10	19,920	20,170	19,910	20,140	+0.15%	384,794	-	+5.53%	-	-
11/09	19,880	20,180	19,880	20,110	+1.93%	1,426,183	-	+5.82%	-	-
11/06	19,660	19,770	19,640	19,730	+0.77%	598,409	-	+4.24%	-	-
11/05	19,490	19,640	19,460	19,580	+0.98%	481,979	-	+3.88%	-	-
11/04	19,490	19,620	19,380	19,390	+1.25%	510,328	-	+3.36%	-	-
11/02	19,290	19,330	19,100	19,150	-2.05%	507,949	-	+2.35%	-	-
10/30	19,380	19,680	19,240	19,550	+0.83%	918,012	-	+4.7%	-	-
10/29	19,530	19,550	19,270	19,390	+0.1%	442,203	-	+4.21%	-	-
10/28	19,300	19,400	19,280	19,370	+0.73%	166,495	-	+4.31%	-	-
10/27	19,420	19,430	19,220	19,230	-0.83%	278,490	-	+3.69%	-	-
10/26	19,520	19,560	19,390	19,390	+0.47%	717,796	-	+4.71%	-	-
10/23	19,300	19,380	19,270	19,300	+2.12%	947,623	-	+4.46%	-	-
10/22	18,870	19,030	18,820	18,900	-0.53%	230,922	-	+2.52%	-	-
10/21	18,630	19,070	18,620	19,000	+1.82%	390,895	-	+3.13%	-	-
10/20	18,710	18,720	18,600	18,660	+0.27%	149,799	-	+1.36%	-	-
10/19	18,750	18,770	18,530	18,610	-0.64%	542,868	-	+1%	-	-
10/16	18,730	18,850	18,680	18,730	+1.19%	322,848	-	+1.85%	-	-
10/15	18,250	18,630	18,190	18,510	+0.87%	384,708	-	+0.77%	-	-
10/14	18,570	18,580	18,280	18,350	-2.03%	513,017	-	-0.02%	-	-
10/13	18,780	18,820	18,680	18,730	-0.74%	364,992	-	+2.01%	-	-
10/09	18,630	18,900	18,630	18,870	+1.51%	401,359	-	+2.83%	-	-
10/08	18,750	18,860	18,570	18,590	-1.12%	394,008	-	+1.38%	-	-
10/07	18,610	18,820	18,480	18,800	+1.29%	439,977	-	+2.38%	-	-
10/06	18,800	18,820	18,540	18,560	+0.6%	459,366	-	+0.92%	-	-
10/05	18,380	18,520	18,310	18,450	+1.6%	403,804	-	+0.25%	-	-
10/02	18,010	18,210	17,960	18,160	-0.06%	280,976	-	-1.38%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2015/08/27～2016/01/27

株価推移

開示資料

決算

株式

チャート