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

2017/11/14

2017/06/21～2017/11/14

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
11/14	22,960	23,150	22,920	22,990	+0.09%	351,062	-	+2.3%	-	-
11/13	23,220	23,230	22,970	22,970	-1.42%	377,068	-	+2.53%	-	-
11/10	23,190	23,330	23,110	23,300	-0.72%	640,840	-	+4.33%	-	-
11/09	23,620	24,010	23,120	23,470	-0.3%	1,250,530	-	+5.5%	-	-
11/08	23,450	23,540	23,370	23,540	-0.08%	254,372	-	+6.26%	-	-
11/07	23,120	23,570	23,120	23,560	+1.82%	446,572	-	+6.85%	-	-
11/06	23,220	23,260	23,030	23,140	0%	360,529	-	+5.46%	-	-
11/02	23,110	23,140	23,000	23,140	+0.56%	302,266	-	+5.89%	-	-
11/01	22,770	23,060	22,760	23,010	+1.9%	514,845	-	+5.74%	-	-
10/31	22,440	22,610	22,410	22,580	-0.04%	280,303	-	+4.21%	-	-
10/30	22,610	22,670	22,490	22,590	0%	401,165	-	+4.6%	-	-
10/27	22,440	22,610	22,390	22,590	+1.21%	236,903	-	+4.97%	-	-
10/26	22,280	22,370	22,270	22,320	+0.09%	175,008	-	+4.07%	-	-
10/25	22,480	22,500	22,220	22,300	-0.31%	268,138	-	+4.28%	-	-
10/24	22,220	22,380	22,210	22,370	+0.49%	231,632	-	+4.93%	-	-
10/23	22,310	22,310	22,190	22,260	+1.14%	265,037	-	+4.82%	-	-
10/20	21,940	22,060	21,920	22,010	+0.05%	267,679	-	+4.04%	-	-
10/19	22,040	22,080	21,950	22,000	+0.27%	475,802	-	+4.34%	-	-
10/18	21,930	21,970	21,870	21,940	+0.18%	185,699	-	+4.42%	-	-
10/17	21,920	21,960	21,790	21,900	+0.32%	359,294	-	+4.62%	-	-
10/16	21,790	21,920	21,750	21,830	+0.51%	375,544	-	+4.74%	-	-
10/13	21,500	21,780	21,480	21,720	+1.07%	451,997	-	+4.62%	-	-
10/12	21,510	21,540	21,470	21,490	+0.23%	183,280	-	+3.91%	-	-
10/11	21,350	21,450	21,340	21,440	+0.33%	316,874	-	+4.01%	-	-
10/10	21,210	21,380	21,210	21,370	+0.56%	358,462	-	+3.98%	-	-
10/06	21,270	21,270	21,210	21,250	+0.38%	162,078	-	+3.65%	-	-
10/05	21,190	21,200	21,150	21,170	0%	228,720	-	+3.5%	-	-
10/04	21,190	21,230	21,130	21,170	+0.09%	300,058	-	+3.76%	-	-
10/03	21,000	21,170	20,980	21,150	+1%	662,431	-	+3.95%	-	-
10/02	20,940	20,940	20,890	20,940	+0.34%	151,521	-	+3.18%	-	-
09/29	20,840	20,900	20,820	20,870	-0.24%	252,187	-	+3.05%	-	-
09/28	20,930	20,940	20,840	20,920	+0.48%	321,985	-	+3.53%	-	-
09/27	20,790	20,820	20,750	20,820	+0.53%	183,339	-	+3.26%	-	-
09/26	20,750	20,790	20,700	20,710	-0.38%	228,591	-	+2.93%	-	-
09/25	20,830	20,860	20,770	20,790	+0.43%	184,981	-	+3.52%	-	-
09/22	20,790	20,820	20,660	20,700	-0.29%	229,822	-	+3.26%	-	-
09/21	20,870	20,900	20,740	20,760	+0.24%	487,162	-	+3.69%	-	-
09/20	20,700	20,750	20,660	20,710	+0.1%	213,978	-	+3.57%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2017/06/21～2017/11/14

株価推移

開示資料

決算

株式

チャート