NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2016/10/05

2016/05/13～2016/10/05

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
10/05	17,190	17,250	17,130	17,240	+0.76%	384,555	-	+1.06%	-	-
10/04	17,070	17,150	17,040	17,110	+0.65%	424,545	-	+0.34%	-	-
10/03	16,990	17,060	16,960	17,000	+0.83%	311,409	-	-0.2%	-	-
09/30	16,900	16,900	16,800	16,860	-1.4%	512,950	-	-0.99%	-	-
09/29	17,020	17,170	17,000	17,100	+1.42%	526,914	-	+0.43%	-	-
09/28	16,900	16,920	16,780	16,860	-0.59%	326,496	-	-0.91%	-	-
09/27	16,680	16,960	16,570	16,960	+0.89%	417,391	-	-0.32%	-	-
09/26	17,000	17,000	16,790	16,810	-1.35%	316,590	-	-1.17%	-	-
09/23	17,060	17,100	17,010	17,040	-0.41%	295,718	-	+0.19%	-	-
09/21	16,760	17,110	16,650	17,110	+2.03%	786,389	-	+0.6%	-	-
09/20	16,700	16,880	16,680	16,770	-0.3%	204,909	-	-1.35%	-	-
09/16	16,750	16,820	16,710	16,820	+0.72%	248,273	-	-1.14%	-	-
09/15	16,810	16,820	16,650	16,700	-1.24%	380,352	-	-1.93%	-	-
09/14	16,910	17,000	16,890	16,910	-0.65%	161,952	-	-0.76%	-	-
09/13	17,070	17,080	16,950	17,020	+0.35%	290,050	-	-0.15%	-	-
09/12	17,070	17,100	16,890	16,960	-1.85%	438,098	-	-0.48%	-	-
09/09	17,290	17,320	17,200	17,280	+0.06%	216,857	-	+1.5%	-	-
09/08	17,290	17,300	17,140	17,270	-0.29%	447,353	-	+1.62%	-	-
09/07	17,200	17,320	17,200	17,320	-0.29%	193,445	-	+2.14%	-	-
09/06	17,340	17,400	17,330	17,370	+0.29%	216,717	-	+2.59%	-	-
09/05	17,420	17,450	17,310	17,320	+0.58%	734,488	-	+2.41%	-	-
09/02	17,180	17,240	17,140	17,220	0%	312,431	-	+1.93%	-	-
09/01	17,180	17,250	17,160	17,220	+0.23%	300,774	-	+2.04%	-	-
08/31	17,160	17,210	17,130	17,180	+0.76%	379,203	-	+1.87%	-	-
08/30	17,000	17,050	16,970	17,050	+0.12%	373,140	-	+1.22%	-	-
08/29	16,970	17,060	16,960	17,030	+2.22%	368,410	-	+1.13%	-	-
08/26	16,780	16,780	16,610	16,660	-1.13%	429,761	-	-1.03%	-	-
08/25	16,860	16,920	16,800	16,850	0%	163,167	-	0%	-	-
08/24	16,870	16,930	16,820	16,850	+0.54%	237,784	-	-0.02%	-	-
08/23	16,820	16,950	16,730	16,760	-0.71%	508,365	-	-0.59%	-	-
08/22	16,880	16,910	16,820	16,880	+0.3%	267,902	-	+0.11%	-	-
08/19	16,850	16,900	16,730	16,830	+0.3%	228,879	-	-0.13%	-	-
08/18	16,920	17,000	16,760	16,780	-1.53%	434,635	-	-0.35%	-	-
08/17	16,890	17,060	16,880	17,040	+0.89%	425,813	-	+1.3%	-	-
08/16	17,190	17,190	16,890	16,890	-1.4%	351,079	-	+0.66%	-	-
08/15	17,160	17,220	17,130	17,130	-0.35%	218,231	-	+2.46%	-	-
08/12	17,130	17,240	17,100	17,190	+1.18%	581,744	-	+3.21%	-	-
08/10	16,980	17,110	16,940	16,990	-0.29%	507,526	-	+2.39%	-	-
08/09	16,920	17,060	16,910	17,040	+0.71%	533,512	-	+2.88%	-	-
08/08	16,800	16,930	16,770	16,920	+2.36%	533,354	-	+2.33%	-	-
08/05	16,530	16,630	16,500	16,530	+0.06%	385,513	-	+0.15%	-	-
08/04	16,410	16,550	16,180	16,520	+0.98%	1,285,464	-	+0.18%	-	-
08/03	16,460	16,560	16,320	16,360	-1.86%	681,025	-	-0.7%	-	-
08/02	16,740	16,820	16,660	16,670	-1.42%	629,657	-	+1.3%	-	-
08/01	16,650	16,960	16,600	16,910	+0.36%	1,097,916	-	+2.97%	-	-
07/29	16,720	16,990	16,420	16,850	+0.48%	1,454,934	-	+2.97%	-	-
07/28	16,860	16,890	16,720	16,770	-1.06%	830,744	-	+2.51%	-	-
07/27	16,850	17,120	16,820	16,950	+1.68%	1,062,110	-	+3.64%	-	-
07/26	16,820	16,830	16,590	16,670	-1.42%	441,081	-	+2%	-	-
07/25	16,940	17,060	16,890	16,910	+0.18%	355,989	-	+3.51%	-	-
07/22	16,850	16,970	16,840	16,880	-1.17%	328,024	-	+3.52%	-	-
07/21	17,170	17,230	17,020	17,080	+0.83%	590,320	-	+4.98%	-	-
07/20	16,920	16,980	16,830	16,940	-0.41%	542,774	-	+4.28%	-	-
07/19	16,900	17,020	16,800	17,010	+1.37%	1,404,062	-	+4.85%	-	-
07/15	16,740	16,890	16,690	16,780	+0.66%	960,740	-	+3.54%	-	-
07/14	16,530	16,690	16,500	16,670	+1.09%	593,785	-	+2.77%	-	-
07/13	16,750	16,760	16,480	16,490	+0.86%	672,920	-	+1.53%	-	-
07/12	16,310	16,530	16,300	16,350	+2.32%	840,809	-	+0.44%	-	-
07/11	15,740	16,090	15,740	15,980	+3.83%	729,711	-	-2.04%	-	-
07/08	15,560	15,680	15,370	15,390	-1.03%	573,834	-	-5.93%	-	-
07/07	15,640	15,700	15,500	15,550	-0.64%	375,778	-	-5.37%	-	-
07/06	15,680	15,700	15,440	15,650	-3.4%	1,122,316	-	-5.12%	-	-
07/05	16,230	16,260	16,140	16,200	-0.8%	584,234	-	-2.23%	-	-
07/04	16,100	16,370	16,100	16,330	+0.68%	545,194	-	-1.82%	-	-
07/01	16,260	16,320	16,170	16,220	+0.43%	389,587	-	-2.79%	-	-
06/30	16,310	16,340	16,140	16,150	+0.25%	435,045	-	-3.48%	-	-
06/29	16,100	16,170	15,930	16,110	+1.45%	596,274	-	-3.99%	-	-
06/28	15,620	15,990	15,510	15,880	+0.25%	993,501	-	-5.63%	-	-
06/27	15,680	15,850	15,570	15,840	+2.52%	1,188,744	-	-6.13%	-	-
06/24	16,890	16,950	15,350	15,450	-7.82%	2,695,980	-	-8.74%	-	-
06/23	16,660	16,810	16,590	16,760	+0.96%	578,877	-	-1.43%	-	-
06/22	16,650	16,700	16,520	16,600	-0.54%	327,623	-	-2.47%	-	-
06/21	16,400	16,750	16,300	16,690	+1.21%	999,152	-	-2.09%	-	-
06/20	16,400	16,580	16,390	16,490	+2.11%	511,483	-	-3.38%	-	-
06/17	16,220	16,320	16,110	16,150	+1.19%	680,257	-	-5.48%	-	-
06/16	16,400	16,450	15,910	15,960	-3.16%	1,074,142	-	-6.78%	-	-
06/15	16,320	16,540	16,270	16,480	+0.49%	556,379	-	-4.02%	-	-
06/14	16,530	16,640	16,300	16,400	-1.15%	980,222	-	-4.63%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2016/05/13～2016/10/05

株価推移

開示資料

決算

株式

チャート