NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2016/03/07

2015/10/08～2016/03/07

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
03/07	17,480	17,480	17,330	17,360	-0.4%	417,264	-	+3.05%	-	-
03/04	17,360	17,490	17,300	17,430	+0.29%	413,495	-	+3.3%	-	-
03/03	17,120	17,400	17,120	17,380	+1.28%	818,697	-	+2.99%	-	-
03/02	16,960	17,250	16,890	17,160	+4.06%	1,356,335	-	+1.63%	-	-
03/01	16,440	16,520	16,260	16,490	+0.06%	352,757	-	-2.32%	-	-
02/29	16,760	16,890	16,470	16,480	-0.72%	470,419	-	-2.62%	-	-
02/26	16,730	16,900	16,600	16,600	+0.12%	710,051	-	-2.13%	-	-
02/25	16,370	16,640	16,360	16,580	+1.72%	477,067	-	-2.21%	-	-
02/24	16,250	16,410	16,140	16,300	-0.97%	577,963	-	-3.93%	-	-
02/23	16,610	16,770	16,400	16,460	-0.3%	1,015,959	-	-3.26%	-	-
02/22	16,230	16,600	16,210	16,510	+0.73%	648,734	-	-3.18%	-	-
02/19	16,410	16,440	16,190	16,390	-1.27%	677,728	-	-4.12%	-	-
02/18	16,720	16,760	16,510	16,600	+2.15%	551,658	-	-3.2%	-	-
02/17	16,390	16,620	16,020	16,250	-1.28%	864,462	-	-5.58%	-	-
02/16	16,260	16,760	16,220	16,460	+0.18%	911,624	-	-4.68%	-	-
02/15	15,950	16,570	15,890	16,430	+7.11%	1,317,572	-	-5.24%	-	-
02/12	15,600	15,680	15,250	15,340	-4.66%	2,133,508	-	-11.89%	-	-
02/10	16,560	16,580	15,820	16,090	-2.6%	1,691,513	-	-8.28%	-	-
02/09	16,770	16,820	16,440	16,520	-5.22%	1,163,040	-	-6.42%	-	-
02/08	17,020	17,530	16,970	17,430	+0.98%	829,168	-	-1.81%	-	-
02/05	17,240	17,330	17,050	17,260	-1.26%	834,267	-	-3.22%	-	-
02/04	17,470	17,650	17,370	17,480	-0.96%	715,323	-	-2.47%	-	-
02/03	17,850	17,910	17,520	17,650	-3.02%	1,104,675	-	-1.93%	-	-
02/02	18,120	18,320	18,120	18,200	-0.66%	524,535	-	+0.77%	-	-
02/01	18,300	18,370	18,150	18,320	+1.66%	869,125	-	+1.19%	-	-
01/29	17,530	18,200	17,170	18,020	+3.03%	1,637,608	-	-0.69%	-	-
01/28	17,490	17,680	17,370	17,490	-0.51%	504,175	-	-3.91%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2015/10/08～2016/03/07

株価推移

開示資料

決算

株式

チャート