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

2018/01/30

2017/09/01～2018/01/30

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
2018
01/30	24,230	24,230	23,880	23,940	-1.44%	1,238,380	-	-0.84%	-	-
01/29	24,400	24,440	24,230	24,290	-0.04%	303,819	-	+0.68%	-	-
01/26	24,450	24,470	24,250	24,300	-0.16%	379,006	-	+0.85%	-	-
01/25	24,410	24,490	24,300	24,340	-1.18%	474,533	-	+1.15%	-	-
01/24	24,680	24,740	24,570	24,630	-0.65%	290,971	-	+2.56%	-	-
01/23	24,600	24,800	24,580	24,790	+1.31%	325,248	-	+3.46%	-	-
01/22	24,470	24,470	24,340	24,470	+0.08%	200,760	-	+2.36%	-	-
01/19	24,500	24,540	24,400	24,450	+0.08%	309,262	-	+2.45%	-	-
01/18	24,770	24,780	24,360	24,430	-0.41%	559,985	-	+2.52%	-	-
01/17	24,430	24,550	24,400	24,530	-0.33%	255,050	-	+3.11%	-	-
01/16	24,390	24,620	24,350	24,610	+0.98%	258,414	-	+3.7%	-	-
01/15	24,460	24,490	24,340	24,370	+0.25%	193,839	-	+3.01%	-	-
01/12	24,410	24,410	24,240	24,310	-0.21%	383,357	-	+2.95%	-	-
01/11	24,330	24,400	24,250	24,360	-0.33%	710,369	-	+3.33%	-	-
01/10	24,490	24,520	24,410	24,440	-0.29%	221,450	-	+3.84%	-	-
01/09	24,650	24,650	24,450	24,510	+0.57%	363,084	-	+4.33%	-	-
01/05	24,280	24,390	24,170	24,370	+0.91%	495,513	-	+3.96%	-	-
01/04	23,770	24,150	23,770	24,150	+3.16%	611,004	-	+3.25%	-	-
2017
12/29	23,480	23,510	23,370	23,410	+0.09%	231,315	-	+0.27%	-	-
12/28	23,550	23,590	23,360	23,390	-0.59%	174,425	-	+0.23%	-	-
12/27	23,510	23,570	23,500	23,530	+0.17%	132,280	-	+0.87%	-	-
12/26	23,530	23,540	23,470	23,490	-0.21%	112,306	-	+0.79%	-	-
12/25	23,500	23,550	23,470	23,540	+0.26%	67,464	-	+1.11%	-	-
12/22	23,440	23,510	23,410	23,480	+0.04%	150,986	-	+0.94%	-	-
12/21	23,460	23,500	23,330	23,470	-0.13%	189,583	-	+0.99%	-	-
12/20	23,440	23,540	23,410	23,500	+0.09%	140,023	-	+1.26%	-	-
12/19	23,570	23,610	23,470	23,480	-0.17%	193,207	-	+1.27%	-	-
12/18	23,370	23,530	23,340	23,520	+1.55%	314,500	-	+1.53%	-	-
12/15	23,220	23,360	23,080	23,160	-0.6%	254,955	-	+0.01%	-	-
12/14	23,330	23,390	23,240	23,300	-0.26%	191,331	-	+0.56%	-	-
12/13	23,500	23,500	23,290	23,360	-0.55%	224,779	-	+0.78%	-	-
12/12	23,540	23,600	23,440	23,490	-0.25%	267,555	-	+1.31%	-	-
12/11	23,500	23,550	23,390	23,550	+0.51%	230,348	-	+1.63%	-	-
12/08	23,210	23,430	23,150	23,430	+1.47%	501,133	-	+1.18%	-	-
12/07	22,950	23,120	22,910	23,090	+1.41%	182,727	-	-0.22%	-	-
12/06	23,140	23,140	22,700	22,770	-1.94%	515,197	-	-1.51%	-	-
12/05	23,200	23,280	23,120	23,220	-0.47%	152,349	-	+0.47%	-	-
12/04	23,460	23,470	23,300	23,330	-0.47%	249,497	-	+1.05%	-	-
12/01	23,550	23,610	23,280	23,440	+0.39%	358,644	-	+1.71%	-	-
11/30	23,200	23,360	23,120	23,350	+0.65%	279,160	-	+1.52%	-	-
11/29	23,230	23,250	23,140	23,200	+0.48%	285,786	-	+1.04%	-	-
11/28	23,060	23,190	22,960	23,090	-0.04%	140,929	-	+0.72%	-	-
11/27	23,260	23,270	23,020	23,100	-0.17%	233,737	-	+0.96%	-	-
11/24	23,010	23,170	22,970	23,140	0%	238,035	-	+1.33%	-	-
11/22	23,240	23,290	23,120	23,140	+0.43%	189,782	-	+1.54%	-	-
11/21	23,070	23,170	23,020	23,040	+0.79%	211,336	-	+1.32%	-	-
11/20	22,910	23,020	22,810	22,860	-0.65%	274,519	-	+0.74%	-	-
11/17	23,230	23,370	22,920	23,010	+0.22%	722,737	-	+1.61%	-	-
11/16	22,580	22,990	22,570	22,960	+1.41%	414,341	-	+1.66%	-	-
11/15	22,860	22,900	22,600	22,640	-1.52%	719,106	-	+0.52%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2017/09/01～2018/01/30

株価推移

開示資料

決算

株式

チャート