NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2016/12/21

2016/07/27～2016/12/21

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
12/21	20,000	20,070	19,840	19,920	-0.2%	687,774	-	+4.29%	-	-
12/20	19,840	19,990	19,830	19,960	+0.45%	453,711	-	+4.9%	-	-
12/19	19,790	19,870	19,770	19,870	+0.05%	332,256	-	+4.84%	-	-
12/16	19,890	19,920	19,820	19,860	+0.61%	541,953	-	+5.25%	-	-
12/15	19,800	19,910	19,650	19,740	+0.15%	892,927	-	+5.08%	-	-
12/14	19,750	19,760	19,650	19,710	-0.05%	357,071	-	+5.6%	-	-
12/13	19,550	19,730	19,520	19,720	+0.51%	574,203	-	+6.14%	-	-
12/12	19,680	19,750	19,520	19,620	+0.72%	544,215	-	+6.08%	-	-
12/09	19,240	19,510	19,240	19,480	+1.41%	992,489	-	+5.85%	-	-
12/08	19,140	19,220	19,060	19,210	+1.43%	468,837	-	+4.82%	-	-
12/07	18,890	18,950	18,850	18,940	+0.69%	533,590	-	+3.64%	-	-
12/06	18,910	18,950	18,760	18,810	+0.43%	341,223	-	+3.18%	-	-
12/05	18,790	18,820	18,680	18,730	-0.74%	618,374	-	+2.95%	-	-
12/02	18,890	18,930	18,760	18,870	-0.47%	596,634	-	+3.94%	-	-
12/01	19,050	19,210	18,910	18,960	+1.17%	982,671	-	+4.68%	-	-
11/30	18,800	18,820	18,720	18,740	-0.05%	363,639	-	+3.73%	-	-
11/29	18,680	18,770	18,680	18,750	-0.27%	257,712	-	+4.04%	-	-
11/28	18,750	18,820	18,660	18,800	-0.21%	467,622	-	+4.58%	-	-
11/25	18,850	18,940	18,740	18,840	+0.32%	825,855	-	+5.07%	-	-
11/24	18,800	18,840	18,760	18,780	+0.97%	641,575	-	+5.07%	-	-
11/22	18,510	18,620	18,490	18,600	+0.32%	465,598	-	+4.39%	-	-
11/21	18,490	18,580	18,450	18,540	+0.65%	408,621	-	+4.35%	-	-
11/18	18,490	18,500	18,420	18,420	+0.66%	928,083	-	+3.97%	-	-
11/17	18,220	18,320	18,210	18,300	-0.11%	351,689	-	+3.58%	-	-
11/16	18,290	18,340	18,250	18,320	+1.22%	1,128,466	-	+3.94%	-	-
11/15	18,130	18,150	18,040	18,100	0%	436,000	-	+2.89%	-	-
11/14	17,920	18,140	17,900	18,100	+1.69%	913,762	-	+3.09%	-	-
11/11	17,950	18,050	17,750	17,800	+0.28%	1,217,952	-	+1.56%	-	-
11/10	17,740	17,820	17,530	17,750	+6.16%	1,874,755	-	+1.41%	-	-
11/09	17,730	17,870	16,500	16,720	-4.95%	3,517,265	-	-4.34%	-	-
11/08	17,680	17,680	17,550	17,590	-0.11%	274,682	-	+0.57%	-	-
11/07	17,590	17,620	17,490	17,610	+1.67%	355,671	-	+0.86%	-	-
11/04	17,400	17,410	17,230	17,320	-1.42%	574,838	-	-0.69%	-	-
11/02	17,680	17,710	17,500	17,570	-1.73%	622,735	-	+0.85%	-	-
11/01	17,830	17,910	17,760	17,880	+0.11%	373,066	-	+2.78%	-	-
10/31	17,790	17,860	17,750	17,860	-0.11%	219,737	-	+2.92%	-	-
10/28	17,870	17,890	17,830	17,880	+0.68%	409,013	-	+3.22%	-	-
10/27	17,780	17,840	17,700	17,760	-0.22%	283,704	-	+2.71%	-	-
10/26	17,740	17,820	17,720	17,800	-0.06%	313,435	-	+3.18%	-	-
10/25	17,750	17,810	17,730	17,810	+0.85%	358,314	-	+3.47%	-	-
10/24	17,680	17,680	17,590	17,660	+0.23%	177,328	-	+2.87%	-	-
10/21	17,690	17,720	17,580	17,620	-0.11%	294,705	-	+2.81%	-	-
10/20	17,400	17,660	17,400	17,640	+1.32%	1,009,907	-	+3.07%	-	-
10/19	17,370	17,440	17,360	17,410	+0.17%	216,281	-	+1.9%	-	-
10/18	17,280	17,390	17,260	17,380	+0.29%	193,619	-	+1.75%	-	-
10/17	17,270	17,360	17,240	17,330	+0.23%	230,406	-	+1.48%	-	-
10/14	17,180	17,290	17,150	17,290	+0.64%	327,111	-	+1.25%	-	-
10/13	17,350	17,400	17,150	17,180	-0.52%	509,701	-	+0.59%	-	-
10/12	17,280	17,370	17,250	17,270	-0.97%	283,869	-	+1.08%	-	-
10/11	17,350	17,490	17,350	17,440	+0.93%	459,156	-	+2.09%	-	-
10/07	17,280	17,310	17,230	17,280	-0.17%	390,338	-	+1.21%	-	-
10/06	17,330	17,390	17,290	17,310	+0.41%	485,598	-	+1.41%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2016/07/27～2016/12/21

株価推移

開示資料

決算

株式

チャート