NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2016/06/13

2016/01/18～2016/06/13

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
06/13	16,840	16,870	16,580	16,590	-3.21%	938,739	-	-3.69%	-	-
06/10	17,190	17,200	17,050	17,140	-0.41%	387,822	-	-0.55%	-	-
06/09	17,280	17,350	17,150	17,210	-0.98%	357,920	-	-0.02%	-	-
06/08	17,270	17,380	17,130	17,380	+0.87%	385,559	-	+1.09%	-	-
06/07	17,200	17,270	17,090	17,230	+0.53%	288,854	-	+0.26%	-	-
06/06	16,910	17,140	16,860	17,140	-0.35%	623,930	-	-0.42%	-	-
06/03	17,170	17,280	17,110	17,200	+0.47%	378,031	-	-0.26%	-	-
06/02	17,380	17,390	17,080	17,120	-2.17%	1,038,074	-	-0.91%	-	-
06/01	17,670	17,730	17,470	17,500	-1.69%	865,815	-	+1.05%	-	-
05/31	17,570	17,840	17,560	17,800	+0.91%	1,283,733	-	+2.69%	-	-
05/30	17,540	17,640	17,470	17,640	+1.38%	466,562	-	+1.84%	-	-
05/27	17,410	17,470	17,350	17,400	+0.46%	302,524	-	+0.5%	-	-
05/26	17,510	17,540	17,290	17,320	-0.06%	844,929	-	+0.17%	-	-
05/25	17,360	17,390	17,280	17,330	+1.7%	853,570	-	+0.22%	-	-
05/24	17,150	17,160	17,010	17,040	-0.99%	402,770	-	-1.49%	-	-
05/23	17,240	17,260	16,970	17,210	-0.52%	642,010	-	-0.48%	-	-
05/20	17,160	17,340	17,110	17,300	+0.52%	406,334	-	+0.21%	-	-
05/19	17,360	17,410	17,140	17,210	0%	378,387	-	-0.08%	-	-
05/18	17,150	17,370	17,070	17,210	-0.06%	608,986	-	+0.12%	-	-
05/17	17,200	17,230	17,060	17,220	+1.29%	359,652	-	+0.4%	-	-
05/16	16,990	17,190	16,960	17,000	+0.18%	465,277	-	-0.65%	-	-
05/13	17,270	17,360	16,940	16,970	-1.39%	483,519	-	-0.66%	-	-
05/12	16,990	17,230	16,910	17,210	+0.47%	376,990	-	+0.83%	-	-
05/11	17,310	17,380	17,080	17,130	-0.12%	596,595	-	+0.48%	-	-
05/10	16,840	17,150	16,770	17,150	+2.21%	623,044	-	+0.55%	-	-
05/09	16,770	16,830	16,690	16,780	+0.78%	386,922	-	-1.69%	-	-
05/06	16,740	16,820	16,520	16,650	-0.18%	444,542	-	-2.65%	-	-
05/02	16,520	16,700	16,490	16,680	-3.14%	939,296	-	-2.68%	-	-
04/28	18,050	18,170	17,100	17,220	-3.8%	1,206,593	-	+0.3%	-	-
04/27	17,970	18,000	17,800	17,900	-0.06%	533,740	-	+4.23%	-	-
04/26	17,950	18,020	17,770	17,910	-0.67%	527,398	-	+4.39%	-	-
04/25	18,210	18,220	17,980	18,030	-0.55%	539,481	-	+5.2%	-	-
04/22	17,770	18,160	17,760	18,130	+1.23%	1,390,642	-	+6.01%	-	-
04/21	17,850	17,960	17,130	17,910	+2.52%	1,644,957	-	+4.91%	-	-
04/20	17,600	17,680	17,430	17,470	+0.17%	954,850	-	+2.45%	-	-
04/19	17,290	17,470	17,290	17,440	+3.69%	485,691	-	+2.25%	-	-
04/18	16,840	16,980	16,790	16,820	-3.28%	688,510	-	-1.43%	-	-
04/15	17,290	17,500	17,280	17,390	-0.4%	491,054	-	+1.77%	-	-
04/14	17,200	17,480	17,160	17,460	+3.19%	1,508,128	-	+2.21%	-	-
04/13	16,710	16,950	16,680	16,920	+2.79%	899,530	-	-0.87%	-	-
04/12	16,270	16,500	16,220	16,460	+0.98%	476,660	-	-3.62%	-	-
04/11	16,300	16,320	16,040	16,300	-0.43%	694,785	-	-4.76%	-	-
04/08	16,000	16,570	15,990	16,370	+0.61%	934,939	-	-4.6%	-	-
04/07	16,240	16,400	16,140	16,270	+0.18%	481,779	-	-5.41%	-	-
04/06	16,240	16,360	16,120	16,240	-0.06%	770,588	-	-5.78%	-	-
04/05	16,600	16,610	16,220	16,250	-2.34%	940,607	-	-5.78%	-	-
04/04	16,630	16,780	16,570	16,640	-0.42%	621,432	-	-3.57%	-	-
04/01	17,290	17,290	16,650	16,710	-3.52%	1,404,780	-	-3.15%	-	-
03/31	17,580	17,610	17,310	17,320	-0.74%	567,597	-	+0.41%	-	-
03/30	17,620	17,640	17,430	17,450	-1.19%	582,611	-	+1.41%	-	-
03/29	17,530	17,700	17,500	17,660	+0.74%	868,089	-	+2.87%	-	-
03/28	17,550	17,610	17,390	17,530	+0.63%	819,585	-	+2.38%	-	-
03/25	17,380	17,460	17,320	17,420	+0.52%	316,170	-	+2.01%	-	-
03/24	17,380	17,480	17,280	17,330	-0.74%	409,673	-	+1.68%	-	-
03/23	17,500	17,580	17,400	17,460	0%	401,096	-	+2.7%	-	-
03/22	17,400	17,560	17,280	17,460	+1.81%	703,785	-	+2.94%	-	-
03/18	17,330	17,360	17,040	17,150	-1.27%	586,332	-	+1.36%	-	-
03/17	17,550	17,690	17,240	17,370	-0.29%	632,982	-	+3.1%	-	-
03/16	17,430	17,550	17,390	17,420	-0.74%	391,080	-	+3.72%	-	-
03/15	17,690	17,740	17,480	17,550	-0.62%	424,947	-	+4.71%	-	-
03/14	17,600	17,750	17,590	17,660	+1.61%	889,405	-	+5.4%	-	-
03/11	17,030	17,460	16,990	17,380	+0.52%	656,154	-	+3.83%	-	-
03/10	17,240	17,320	17,130	17,290	+1.17%	342,758	-	+3.27%	-	-
03/09	17,070	17,150	16,930	17,090	-0.64%	493,849	-	+1.98%	-	-
03/08	17,330	17,350	17,000	17,200	-0.92%	691,142	-	+2.37%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2016/01/18～2016/06/13

株価推移

開示資料

決算

株式

チャート