NEXT FUNDS日経225連動型上場投信（1321）の株価チャート
2017/02/14～2017/07/07
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 |
|---|
| 2017 |
| 07/07 | 20,280 | 20,380 | 20,250 | 20,340 | -0.29% | 450,842 | - | -1.63% | - | - |
| 07/06 | 20,460 | 20,470 | 20,340 | 20,400 | -0.34% | 263,769 | - | -1.44% | - | - |
| 07/05 | 20,420 | 20,480 | 20,290 | 20,470 | -1.16% | 394,798 | - | -1.12% | - | - |
| 07/04 | 20,900 | 20,900 | 20,650 | 20,710 | -0.1% | 419,427 | - | +0.07% | - | - |
| 07/03 | 20,720 | 20,780 | 20,710 | 20,730 | +0.05% | 212,917 | - | +0.24% | - | - |
| 06/30 | 20,710 | 20,730 | 20,630 | 20,720 | -0.86% | 854,374 | - | +0.27% | - | - |
| 06/29 | 20,950 | 20,960 | 20,890 | 20,900 | +0.34% | 267,214 | - | +1.22% | - | - |
| 06/28 | 20,830 | 20,910 | 20,800 | 20,830 | -0.24% | 183,836 | - | +0.96% | - | - |
| 06/27 | 20,890 | 20,920 | 20,850 | 20,880 | +0.34% | 221,959 | - | +1.3% | - | - |
| 06/26 | 20,780 | 20,860 | 20,770 | 20,810 | +0.1% | 92,964 | - | +1.07% | - | - |
| 06/23 | 20,800 | 20,810 | 20,740 | 20,790 | +0.1% | 197,068 | - | +1.07% | - | - |
| 06/22 | 20,800 | 20,850 | 20,760 | 20,770 | -0.1% | 120,997 | - | +1.08% | - | - |
| 06/21 | 20,840 | 20,880 | 20,780 | 20,790 | -0.48% | 248,383 | - | +1.29% | - | - |
| 06/20 | 20,890 | 20,990 | 20,890 | 20,890 | +0.72% | 454,082 | - | +1.84% | - | - |
| 06/19 | 20,620 | 20,750 | 20,610 | 20,740 | +0.63% | 138,516 | - | +1.17% | - | - |
| 06/16 | 20,580 | 20,670 | 20,550 | 20,610 | +0.54% | 189,177 | - | +0.58% | - | - |
| 06/15 | 20,490 | 20,630 | 20,410 | 20,500 | -0.24% | 314,197 | - | +0.06% | - | - |
| 06/14 | 20,630 | 20,670 | 20,550 | 20,550 | -0.05% | 314,556 | - | +0.28% | - | - |
| 06/13 | 20,510 | 20,590 | 20,510 | 20,560 | -0.05% | 165,714 | - | +0.33% | - | - |
| 06/12 | 20,560 | 20,610 | 20,490 | 20,570 | -0.53% | 167,113 | - | +0.39% | - | - |
| 06/09 | 20,630 | 20,760 | 20,590 | 20,680 | +0.49% | 298,454 | - | +0.93% | - | - |
| 06/08 | 20,720 | 20,730 | 20,560 | 20,580 | -0.24% | 216,677 | - | +0.56% | - | - |
| 06/07 | 20,620 | 20,690 | 20,570 | 20,630 | -0.05% | 180,430 | - | +0.93% | - | - |
| 06/06 | 20,800 | 20,810 | 20,600 | 20,640 | -0.91% | 478,539 | - | +1.14% | - | - |
| 06/05 | 20,780 | 20,890 | 20,760 | 20,830 | -0.14% | 432,206 | - | +2.23% | - | - |
| 06/02 | 20,610 | 20,910 | 20,610 | 20,860 | +1.76% | 1,043,336 | - | +2.56% | - | - |
| 06/01 | 20,320 | 20,540 | 20,320 | 20,500 | +0.99% | 408,644 | - | +1.03% | - | - |
| 05/31 | 20,270 | 20,330 | 20,240 | 20,300 | -0.15% | 118,546 | - | +0.24% | - | - |
| 05/30 | 20,330 | 20,340 | 20,210 | 20,330 | 0% | 206,638 | - | +0.59% | - | - |
| 05/29 | 20,340 | 20,390 | 20,270 | 20,330 | -0.1% | 121,693 | - | +0.85% | - | - |
| 05/26 | 20,440 | 20,450 | 20,330 | 20,350 | -0.49% | 184,473 | - | +1.21% | - | - |
| 05/25 | 20,370 | 20,510 | 20,370 | 20,450 | +0.29% | 326,815 | - | +1.97% | - | - |
| 05/24 | 20,420 | 20,430 | 20,340 | 20,390 | +0.59% | 203,101 | - | +1.98% | - | - |
| 05/23 | 20,290 | 20,350 | 20,230 | 20,270 | -0.34% | 103,572 | - | +1.68% | - | - |
| 05/22 | 20,350 | 20,380 | 20,270 | 20,340 | +0.44% | 243,507 | - | +2.28% | - | - |
| 05/19 | 20,240 | 20,280 | 20,140 | 20,250 | +0.25% | 276,873 | - | +2.07% | - | - |
| 05/18 | 20,160 | 20,250 | 20,090 | 20,200 | -1.27% | 379,440 | - | +2% | - | - |
| 05/17 | 20,460 | 20,500 | 20,420 | 20,460 | -0.58% | 320,780 | - | +3.47% | - | - |
| 05/16 | 20,590 | 20,660 | 20,520 | 20,580 | +0.34% | 310,755 | - | +4.32% | - | - |
| 05/15 | 20,410 | 20,520 | 20,400 | 20,510 | -0.1% | 202,474 | - | +4.26% | - | - |
| 05/12 | 20,560 | 20,600 | 20,450 | 20,530 | -0.44% | 279,902 | - | +4.57% | - | - |
| 05/11 | 20,610 | 20,650 | 20,550 | 20,620 | +0.24% | 463,961 | - | +5.27% | - | - |
| 05/10 | 20,540 | 20,600 | 20,510 | 20,570 | +0.39% | 261,704 | - | +5.23% | - | - |
| 05/09 | 20,560 | 20,580 | 20,490 | 20,490 | -0.24% | 568,276 | - | +5.04% | - | - |
| 05/08 | 20,370 | 20,590 | 20,350 | 20,540 | +2.34% | 1,563,967 | - | +5.48% | - | - |
| 05/02 | 19,970 | 20,100 | 19,970 | 20,070 | +0.7% | 440,566 | - | +3.21% | - | - |
| 05/01 | 19,840 | 19,940 | 19,840 | 19,930 | +0.5% | 291,767 | - | +2.58% | - | - |
| 04/28 | 19,870 | 19,890 | 19,780 | 19,830 | -0.2% | 249,026 | - | +2.16% | - | - |
| 04/27 | 19,840 | 19,900 | 19,830 | 19,870 | -0.15% | 332,490 | - | +2.38% | - | - |
| 04/26 | 19,810 | 19,910 | 19,790 | 19,900 | +1.02% | 639,991 | - | +2.59% | - | - |
| 04/25 | 19,480 | 19,730 | 19,470 | 19,700 | +1.08% | 515,455 | - | +1.64% | - | - |
| 04/24 | 19,520 | 19,540 | 19,450 | 19,490 | +1.3% | 334,906 | - | +0.5% | - | - |
| 04/21 | 19,190 | 19,250 | 19,140 | 19,240 | +1% | 203,494 | - | -0.9% | - | - |
| 04/20 | 19,060 | 19,120 | 19,020 | 19,050 | 0% | 269,212 | - | -2.05% | - | - |
| 04/19 | 18,940 | 19,070 | 18,920 | 19,050 | +0.16% | 190,012 | - | -2.26% | - | - |
| 04/18 | 19,100 | 19,160 | 18,960 | 19,020 | +0.26% | 224,464 | - | -2.62% | - | - |
| 04/17 | 18,840 | 18,970 | 18,820 | 18,970 | +0.26% | 222,178 | - | -3.1% | - | - |
| 04/14 | 18,960 | 19,020 | 18,880 | 18,920 | -0.68% | 253,051 | - | -3.58% | - | - |
| 04/13 | 19,000 | 19,070 | 18,910 | 19,050 | -0.57% | 483,662 | - | -3.09% | - | - |
| 04/12 | 19,200 | 19,210 | 19,070 | 19,160 | -0.98% | 676,253 | - | -2.68% | - | - |
| 04/11 | 19,310 | 19,390 | 19,270 | 19,350 | -0.41% | 259,776 | - | -1.85% | - | - |
| 04/10 | 19,410 | 19,470 | 19,380 | 19,430 | +0.67% | 155,039 | - | -1.55% | - | - |
| 04/07 | 19,360 | 19,390 | 19,120 | 19,300 | +0.42% | 546,985 | - | -2.32% | - | - |
| 04/06 | 19,380 | 19,420 | 19,140 | 19,220 | -1.39% | 735,664 | - | -2.87% | - | - |
| 04/05 | 19,510 | 19,560 | 19,390 | 19,490 | +0.36% | 183,509 | - | -1.65% | - | - |
| 04/04 | 19,550 | 19,570 | 19,320 | 19,420 | -0.97% | 725,894 | - | -2.02% | - | - |
| 04/03 | 19,590 | 19,700 | 19,540 | 19,610 | +0.36% | 251,244 | - | -1.11% | - | - |
| 03/31 | 19,800 | 19,840 | 19,540 | 19,540 | -0.66% | 285,737 | - | -1.5% | - | - |
| 03/30 | 19,800 | 19,840 | 19,660 | 19,670 | -0.86% | 236,417 | - | -0.92% | - | - |
| 03/29 | 19,840 | 19,880 | 19,780 | 19,840 | +0.86% | 411,027 | - | -0.1% | - | - |
| 03/28 | 19,630 | 19,690 | 19,590 | 19,670 | +0.98% | 248,911 | - | -0.96% | - | - |
| 03/27 | 19,550 | 19,590 | 19,420 | 19,480 | -1.37% | 389,517 | - | -1.93% | - | - |
| 03/24 | 19,590 | 19,800 | 19,550 | 19,750 | +0.77% | 244,674 | - | -0.62% | - | - |
| 03/23 | 19,570 | 19,610 | 19,460 | 19,600 | +0.26% | 427,558 | - | -1.39% | - | - |
| 03/22 | 19,590 | 19,680 | 19,520 | 19,550 | -2.05% | 766,335 | - | -1.7% | - | - |
| 03/21 | 19,920 | 20,000 | 19,840 | 19,960 | -0.3% | 348,375 | - | +0.32% | - | - |
| 03/17 | 20,010 | 20,050 | 19,990 | 20,020 | -0.35% | 133,967 | - | +0.62% | - | - |
| 03/16 | 19,960 | 20,130 | 19,950 | 20,090 | 0% | 312,676 | - | +1.01% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
