NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2017/07/19

2017/02/23～2017/07/19

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
07/19	20,380	20,420	20,340	20,420	+0.15%	226,091	-	-1.04%	-	-
07/18	20,460	20,470	20,330	20,390	-0.68%	239,666	-	-1.21%	-	-
07/14	20,520	20,540	20,490	20,530	+0.15%	147,157	-	-0.56%	-	-
07/13	20,560	20,580	20,460	20,500	0%	173,613	-	-0.74%	-	-
07/12	20,520	20,540	20,460	20,500	-0.39%	238,142	-	-0.76%	-	-
07/11	20,470	20,600	20,470	20,580	+0.44%	142,863	-	-0.39%	-	-
07/10	20,460	20,530	20,420	20,490	+0.74%	182,338	-	-0.84%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2017/02/23～2017/07/19

株価推移

開示資料

決算

株式

チャート