NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2017/09/19

2017/04/25～2017/09/19

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
09/19	20,530	20,720	20,530	20,690	+1.87%	816,739	-	+3.58%	-	-
09/15	20,170	20,340	20,170	20,310	+0.45%	198,237	-	+1.84%	-	-
09/14	20,270	20,320	20,190	20,220	-0.2%	187,868	-	+1.42%	-	-
09/13	20,270	20,290	20,240	20,260	+0.45%	188,481	-	+1.65%	-	-
09/12	20,120	20,190	20,100	20,170	+1.15%	311,385	-	+1.17%	-	-
09/11	19,840	19,960	19,820	19,940	+1.42%	166,988	-	-0.04%	-	-
09/08	19,740	19,750	19,620	19,660	-0.66%	147,822	-	-1.52%	-	-
09/07	19,830	19,870	19,760	19,790	+0.15%	205,111	-	-1.02%	-	-
09/06	19,690	19,760	19,650	19,760	-0.15%	97,510	-	-1.31%	-	-
09/05	19,950	19,950	19,750	19,790	-0.55%	210,249	-	-1.28%	-	-
09/04	20,000	20,020	19,880	19,900	-0.95%	205,416	-	-0.84%	-	-
09/01	20,130	20,130	20,020	20,090	+0.2%	236,016	-	+0.02%	-	-
08/31	19,980	20,090	19,970	20,050	+0.7%	196,888	-	-0.25%	-	-
08/30	19,870	19,930	19,830	19,910	+0.71%	201,613	-	-1.03%	-	-
08/29	19,700	19,770	19,670	19,770	-0.4%	545,959	-	-1.81%	-	-
08/28	19,880	19,910	19,800	19,850	0%	185,906	-	-1.53%	-	-
08/25	19,780	19,870	19,760	19,850	+0.56%	295,486	-	-1.66%	-	-
08/24	19,750	19,820	19,730	19,740	-0.4%	181,973	-	-2.34%	-	-
08/23	19,930	19,940	19,790	19,820	+0.2%	215,454	-	-2.08%	-	-
08/22	19,750	19,820	19,740	19,780	-0.05%	245,477	-	-2.38%	-	-
08/21	19,880	19,880	19,740	19,790	-0.35%	279,311	-	-2.47%	-	-
08/18	19,860	19,930	19,810	19,860	-1.1%	417,447	-	-2.27%	-	-
08/17	20,080	20,120	20,060	20,080	-0.25%	84,830	-	-1.31%	-	-
08/16	20,120	20,160	20,110	20,130	-0.15%	100,719	-	-1.16%	-	-
08/15	20,070	20,220	20,060	20,160	+1.26%	231,126	-	-1.08%	-	-
08/14	19,950	19,980	19,880	19,910	-0.99%	366,308	-	-2.34%	-	-
08/10	20,200	20,220	20,080	20,110	-0.1%	276,817	-	-1.46%	-	-
08/09	20,320	20,320	20,050	20,130	-1.23%	808,015	-	-1.43%	-	-
08/08	20,440	20,470	20,370	20,380	-0.34%	139,429	-	-0.32%	-	-
08/07	20,460	20,480	20,430	20,450	+0.54%	127,330	-	-0.04%	-	-
08/04	20,370	20,370	20,330	20,340	-0.39%	133,247	-	-0.64%	-	-
08/03	20,450	20,470	20,390	20,420	-0.34%	147,560	-	-0.35%	-	-
08/02	20,460	20,500	20,420	20,490	+0.54%	163,785	-	-0.09%	-	-
08/01	20,330	20,390	20,320	20,380	+0.3%	105,487	-	-0.7%	-	-
07/31	20,340	20,370	20,310	20,320	-0.1%	153,205	-	-1.08%	-	-
07/28	20,430	20,430	20,320	20,340	-0.59%	217,143	-	-1.07%	-	-
07/27	20,430	20,580	20,410	20,460	+0.05%	222,077	-	-0.57%	-	-
07/26	20,510	20,510	20,420	20,450	+0.44%	262,495	-	-0.68%	-	-
07/25	20,360	20,430	20,330	20,360	-0.05%	167,157	-	-1.2%	-	-
07/24	20,370	20,390	20,290	20,370	-0.63%	288,971	-	-1.23%	-	-
07/21	20,490	20,520	20,470	20,500	-0.19%	148,696	-	-0.64%	-	-
07/20	20,430	20,550	20,420	20,540	+0.59%	256,901	-	-0.45%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2017/04/25～2017/09/19

株価推移

開示資料

決算

株式

チャート