NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2017/03/15

2016/10/19～2017/03/15

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
2017
03/15	20,040	20,090	20,000	20,090	-0.1%	134,347	-	+1.15%	-	-
03/14	20,150	20,150	20,100	20,110	-0.1%	214,476	-	+1.38%	-	-
03/13	20,040	20,170	20,040	20,130	+0.1%	284,734	-	+1.63%	-	-
03/10	20,000	20,130	19,950	20,110	+1.46%	499,861	-	+1.66%	-	-
03/09	19,860	19,860	19,770	19,820	+0.3%	118,394	-	+0.34%	-	-
03/08	19,820	19,840	19,690	19,760	-0.4%	277,833	-	+0.12%	-	-
03/07	19,830	19,880	19,820	19,840	-0.25%	145,979	-	+0.55%	-	-
03/06	19,920	19,920	19,840	19,890	-0.45%	129,342	-	+0.86%	-	-
03/03	20,060	20,090	19,890	19,980	-0.4%	298,779	-	+1.33%	-	-
03/02	20,150	20,180	20,060	20,060	+0.75%	1,183,536	-	+1.74%	-	-
03/01	19,720	19,920	19,660	19,910	+1.43%	489,398	-	+1.02%	-	-
02/28	19,720	19,770	19,630	19,630	-0.15%	206,494	-	-0.32%	-	-
02/27	19,650	19,680	19,490	19,660	-0.71%	430,016	-	-0.1%	-	-
02/24	19,750	19,890	19,710	19,800	-0.35%	215,524	-	+0.67%	-	-
02/23	19,860	19,870	19,750	19,870	+0.05%	118,747	-	+1.06%	-	-
02/22	19,930	19,930	19,820	19,860	0%	131,029	-	+1.07%	-	-
02/21	19,760	19,890	19,760	19,860	+0.61%	112,658	-	+1.16%	-	-
02/20	19,670	19,760	19,600	19,740	+0.05%	196,105	-	+0.66%	-	-
02/17	19,720	19,760	19,650	19,730	-0.45%	265,422	-	+0.64%	-	-
02/16	19,910	19,920	19,750	19,820	-0.5%	348,707	-	+1.08%	-	-
02/15	19,960	19,990	19,920	19,920	+0.91%	553,083	-	+1.63%	-	-
02/14	19,980	19,990	19,720	19,740	-1.1%	385,408	-	+0.72%	-	-
02/13	20,000	20,020	19,910	19,960	+0.5%	475,382	-	+1.83%	-	-
02/10	19,730	19,890	19,690	19,860	+2.42%	582,789	-	+1.32%	-	-
02/09	19,430	19,470	19,350	19,390	-0.41%	126,467	-	-1.11%	-	-
02/08	19,420	19,490	19,350	19,470	+0.36%	130,284	-	-0.84%	-	-
02/07	19,320	19,460	19,290	19,400	-0.26%	234,788	-	-1.22%	-	-
02/06	19,580	19,590	19,390	19,450	+0.26%	269,708	-	-1.01%	-	-
02/03	19,500	19,550	19,310	19,400	-0.05%	463,324	-	-1.36%	-	-
02/02	19,660	19,660	19,350	19,410	-1.17%	641,040	-	-1.4%	-	-
02/01	19,420	19,640	19,400	19,640	+0.51%	469,320	-	-0.32%	-	-
01/31	19,610	19,680	19,520	19,540	-1.61%	572,642	-	-0.88%	-	-
01/30	19,850	19,880	19,790	19,860	-0.35%	200,917	-	+0.66%	-	-
01/27	19,960	19,980	19,890	19,930	+0.3%	406,369	-	+1%	-	-
01/26	19,740	19,900	19,720	19,870	+1.85%	430,065	-	+0.7%	-	-
01/25	19,570	19,630	19,460	19,510	+1.14%	871,864	-	-1.12%	-	-
01/24	19,290	19,400	19,260	19,290	-0.57%	399,512	-	-2.28%	-	-
01/23	19,450	19,520	19,360	19,400	-1.17%	437,368	-	-1.8%	-	-
01/20	19,540	19,680	19,530	19,630	+0.26%	335,402	-	-0.7%	-	-
01/19	19,550	19,620	19,470	19,580	+0.93%	308,724	-	-0.96%	-	-
01/18	19,240	19,430	19,130	19,400	+0.41%	689,105	-	-1.85%	-	-
01/17	19,560	19,560	19,310	19,320	-1.48%	658,995	-	-2.21%	-	-
01/16	19,710	19,740	19,550	19,610	-0.91%	481,413	-	-0.67%	-	-
01/13	19,660	19,790	19,650	19,790	+0.76%	372,166	-	+0.41%	-	-
01/12	19,760	19,780	19,560	19,640	-1.11%	591,801	-	-0.14%	-	-
01/11	19,860	19,890	19,830	19,860	+0.2%	351,023	-	+1.14%	-	-
01/10	19,910	19,980	19,750	19,820	-0.65%	388,580	-	+1.12%	-	-
01/06	19,850	19,980	19,830	19,950	-0.35%	474,555	-	+2%	-	-
01/05	20,100	20,120	19,960	20,020	-0.3%	679,991	-	+2.61%	-	-
01/04	19,790	20,100	19,780	20,080	+2.55%	749,647	-	+3.18%	-	-
2016
12/30	19,480	19,670	19,470	19,580	-0.25%	396,139	-	+0.87%	-	-
12/29	19,810	19,810	19,580	19,630	-1.46%	486,844	-	+1.3%	-	-
12/28	19,910	19,950	19,860	19,920	+0.25%	297,785	-	+3.01%	-	-
12/27	19,840	19,960	19,830	19,870	0%	234,988	-	+3.04%	-	-
12/26	19,880	19,910	19,860	19,870	-0.05%	191,167	-	+3.36%	-	-
12/22	19,890	19,890	19,800	19,880	-0.2%	348,621	-	+3.75%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2016/10/19～2017/03/15

株価推移

開示資料

決算

株式

チャート