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

2018/07/27

2018/03/05～2018/07/27

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
07/27	23,110	23,170	23,060	23,170	+0.56%	100,846	-	+1.28%	-	-
07/26	23,110	23,110	23,010	23,040	-0.09%	121,069	-	+0.66%	-	-
07/25	23,080	23,120	23,010	23,060	+0.3%	135,516	-	+0.68%	-	-
07/24	23,010	23,030	22,880	22,990	+0.57%	112,080	-	+0.37%	-	-
07/23	22,940	22,980	22,810	22,860	-1.38%	203,782	-	-0.29%	-	-
07/20	23,200	23,350	23,010	23,180	-0.26%	245,330	-	+0.97%	-	-
07/19	23,360	23,390	23,230	23,240	-0.09%	240,922	-	+1.16%	-	-
07/18	23,380	23,430	23,260	23,260	+0.35%	262,895	-	+1.15%	-	-
07/17	23,080	23,320	23,060	23,180	+0.43%	247,056	-	+0.73%	-	-
07/13	22,910	23,160	22,900	23,080	+1.81%	421,205	-	+0.21%	-	-
07/12	22,490	22,700	22,490	22,670	+1.25%	117,819	-	-1.64%	-	-
07/11	22,490	22,510	22,210	22,390	-1.32%	255,746	-	-3.02%	-	-
07/10	22,690	22,790	22,660	22,690	+0.84%	264,340	-	-1.9%	-	-
07/09	22,350	22,560	22,320	22,500	+1.03%	143,378	-	-2.83%	-	-
07/06	22,130	22,330	22,090	22,270	+1.14%	278,391	-	-3.96%	-	-
07/05	22,160	22,220	21,920	22,020	-0.81%	307,927	-	-5.15%	-	-
07/04	22,160	22,250	22,070	22,200	-1.86%	561,608	-	-4.53%	-	-
07/03	22,730	22,770	22,380	22,620	+0.04%	842,752	-	-2.83%	-	-
07/02	23,060	23,140	22,610	22,610	-2.16%	590,903	-	-2.96%	-	-
06/29	23,150	23,150	22,970	23,110	+0.13%	104,995	-	-0.93%	-	-
06/28	23,040	23,120	22,870	23,080	+0.04%	307,174	-	-1.08%	-	-
06/27	23,160	23,190	23,030	23,070	-0.35%	161,255	-	-1.15%	-	-
06/26	22,990	23,180	22,910	23,150	-0.04%	234,420	-	-0.88%	-	-
06/25	23,380	23,380	23,120	23,160	-0.73%	173,982	-	-0.94%	-	-
06/22	23,250	23,340	23,200	23,330	-0.72%	227,251	-	-0.33%	-	-
06/21	23,330	23,600	23,290	23,500	+0.51%	327,871	-	+0.33%	-	-
06/20	23,140	23,400	22,970	23,380	+1.21%	283,791	-	-0.21%	-	-
06/19	23,390	23,430	23,080	23,100	-1.66%	333,104	-	-1.43%	-	-
06/18	23,620	23,630	23,420	23,490	-0.72%	129,579	-	+0.14%	-	-
06/15	23,700	23,710	23,590	23,660	+0.38%	145,676	-	+0.83%	-	-
06/14	23,670	23,720	23,570	23,570	-0.88%	167,099	-	+0.46%	-	-
06/13	23,730	23,810	23,700	23,780	+0.25%	152,091	-	+1.4%	-	-
06/12	23,800	23,830	23,600	23,720	+0.38%	317,060	-	+1.24%	-	-
06/11	23,500	23,660	23,480	23,630	+0.51%	177,007	-	+0.93%	-	-
06/08	23,610	23,690	23,510	23,510	-0.59%	464,839	-	+0.47%	-	-
06/07	23,590	23,670	23,560	23,650	+0.9%	231,649	-	+1.12%	-	-
06/06	23,340	23,470	23,310	23,440	+0.39%	139,311	-	+0.27%	-	-
06/05	23,350	23,400	23,270	23,350	+0.26%	181,239	-	-0.08%	-	-
06/04	23,170	23,320	23,160	23,290	+1.48%	141,843	-	-0.3%	-	-
06/01	22,940	23,130	22,900	22,950	-0.22%	165,760	-	-1.7%	-	-
05/31	22,990	23,050	22,890	23,000	+0.83%	137,049	-	-1.52%	-	-
05/30	22,800	22,870	22,720	22,810	-1.43%	415,452	-	-2.31%	-	-
05/29	23,240	23,250	23,040	23,140	-0.56%	173,683	-	-0.92%	-	-
05/28	23,300	23,350	23,210	23,270	+0.04%	109,307	-	-0.34%	-	-
05/25	23,180	23,320	23,120	23,260	+0.09%	183,480	-	-0.33%	-	-
05/24	23,430	23,460	23,170	23,240	-1.11%	275,243	-	-0.3%	-	-
05/23	23,700	23,770	23,470	23,500	-1.18%	288,182	-	+0.92%	-	-
05/22	23,840	23,850	23,780	23,780	-0.17%	116,875	-	+2.28%	-	-
05/21	23,770	23,880	23,750	23,820	+0.34%	242,469	-	+2.7%	-	-
05/18	23,740	23,780	23,690	23,740	+0.34%	228,489	-	+2.59%	-	-
05/17	23,630	23,700	23,620	23,660	+0.51%	206,488	-	+2.46%	-	-
05/16	23,550	23,610	23,520	23,540	-0.38%	223,068	-	+2.15%	-	-
05/15	23,720	23,730	23,620	23,630	-0.25%	202,343	-	+2.75%	-	-
05/14	23,580	23,720	23,560	23,690	+0.42%	169,429	-	+3.22%	-	-
05/11	23,380	23,590	23,380	23,590	+1.24%	270,463	-	+3.08%	-	-
05/10	23,300	23,340	23,220	23,300	+0.39%	107,679	-	+2.09%	-	-
05/09	23,260	23,290	23,160	23,210	-0.51%	102,020	-	+1.9%	-	-
05/08	23,230	23,380	23,230	23,330	+0.26%	129,370	-	+2.6%	-	-
05/07	23,320	23,330	23,150	23,270	0%	120,964	-	+2.6%	-	-
05/02	23,370	23,380	23,230	23,270	-0.17%	133,649	-	+2.87%	-	-
05/01	23,280	23,340	23,220	23,310	+0.13%	100,036	-	+3.31%	-	-
04/27	23,200	23,300	23,160	23,280	+0.74%	345,925	-	+3.54%	-	-
04/26	23,120	23,190	23,080	23,110	+0.43%	186,081	-	+3.17%	-	-
04/25	22,900	23,030	22,870	23,010	-0.35%	121,813	-	+2.89%	-	-
04/24	23,030	23,090	22,940	23,090	+0.92%	137,995	-	+3.44%	-	-
04/23	22,960	22,990	22,850	22,880	-0.39%	146,557	-	+2.68%	-	-
04/20	22,940	23,050	22,870	22,970	-0.04%	156,269	-	+3.19%	-	-
04/19	23,020	23,150	22,980	22,980	+0.17%	273,027	-	+3.34%	-	-
04/18	22,700	22,990	22,700	22,940	+1.37%	313,676	-	+3.27%	-	-
04/17	22,600	22,680	22,550	22,630	+0.09%	208,353	-	+1.94%	-	-
04/16	22,610	22,660	22,550	22,610	+0.13%	142,976	-	+1.88%	-	-
04/13	22,580	22,690	22,520	22,580	+0.76%	229,998	-	+1.84%	-	-
04/12	22,460	22,490	22,350	22,410	-0.22%	180,788	-	+1.18%	-	-
04/11	22,640	22,640	22,460	22,460	-0.49%	189,354	-	+1.51%	-	-
04/10	22,370	22,720	22,300	22,570	+0.53%	306,090	-	+2.09%	-	-
04/09	22,300	22,520	22,300	22,450	+0.4%	175,185	-	+1.72%	-	-
04/06	22,410	22,530	22,320	22,360	-0.36%	312,086	-	+1.43%	-	-
04/05	22,310	22,520	22,230	22,440	+1.63%	332,249	-	+1.8%	-	-
04/04	22,190	22,200	22,000	22,080	+0.09%	238,365	-	+0.11%	-	-
04/03	21,850	22,100	21,800	22,060	-0.45%	230,554	-	-0.14%	-	-
04/02	22,200	22,370	22,160	22,160	-0.23%	246,028	-	+0.18%	-	-
03/30	22,160	22,280	22,080	22,210	+1.46%	282,830	-	+0.34%	-	-
03/29	22,020	22,060	21,750	21,890	+0.6%	232,677	-	-1.13%	-	-
03/28	21,580	21,770	21,520	21,760	-0.5%	293,491	-	-1.84%	-	-
03/27	21,570	21,890	21,530	21,870	+2.58%	522,057	-	-1.48%	-	-
03/26	20,940	21,330	20,910	21,320	+0.76%	546,959	-	-4.11%	-	-
03/23	21,500	21,600	21,120	21,160	-4.64%	1,093,613	-	-5%	-	-
03/22	21,960	22,190	21,960	22,190	+0.91%	330,993	-	-0.54%	-	-
03/20	21,880	21,990	21,830	21,990	-0.45%	189,985	-	-1.35%	-	-
03/19	22,130	22,270	21,960	22,090	-0.94%	234,806	-	-0.88%	-	-
03/16	22,460	22,480	22,240	22,300	-0.58%	246,857	-	+0.09%	-	-
03/15	22,300	22,440	22,160	22,430	+0.22%	206,003	-	+0.63%	-	-
03/14	22,390	22,500	22,290	22,380	-0.93%	248,986	-	+0.44%	-	-
03/13	22,340	22,590	22,300	22,590	+0.58%	456,448	-	+1.41%	-	-
03/12	22,550	22,600	22,300	22,460	+1.67%	489,950	-	+0.69%	-	-
03/09	22,190	22,490	21,950	22,090	+0.55%	413,390	-	-1.22%	-	-
03/08	22,100	22,110	21,890	21,970	+0.6%	180,583	-	-2.11%	-	-
03/07	21,870	22,090	21,790	21,840	-0.82%	314,391	-	-3%	-	-
03/06	22,040	22,160	22,010	22,020	+1.66%	266,690	-	-2.56%	-	-
03/05	21,640	21,760	21,530	21,660	-0.6%	579,576	-	-4.54%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2018/03/05～2018/07/27

株価推移

開示資料

決算

株式

チャート