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

2018/08/09

2018/03/16～2018/08/09

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
2026	10/7, 株式分割 1→100
2018
08/09	231	231	230	231	-0.22%	10,558,500	-	+0.83%	-	-
08/08	231	233	231	231	+0.09%	14,459,700	-	+1.05%	-	-
08/07	230	231	230	231	+0.57%	10,740,000	-	+0.96%	-	-
08/06	230	231	230	230	0%	8,617,200	-	+0.39%	-	-
08/03	231	231	230	230	+0.09%	15,257,100	-	+0.39%	-	-
08/02	231	232	229	230	-1.08%	23,929,900	-	+0.31%	-	-
08/01	232	233	231	232	+0.78%	13,037,400	-	+1.4%	-	-
07/31	229	232	228	230	+0.13%	25,991,200	-	+0.61%	-	-
07/30	231	231	230	230	-0.69%	11,526,800	-	+0.48%	-	-
07/27	231	232	231	232	+0.56%	10,084,600	-	+1.18%	-	-
07/26	231	231	230	230	-0.09%	12,106,900	-	+0.61%	-	-
07/25	231	231	230	231	+0.3%	13,551,600	-	+0.7%	-	-
07/24	230	230	229	230	+0.57%	11,208,000	-	+0.39%	-	-
07/23	229	230	228	229	-1.38%	20,378,200	-	-0.17%	-	-
07/20	232	234	230	232	-0.26%	24,533,000	-	+0.78%	-	-
07/19	234	234	232	232	-0.09%	24,092,200	-	+1.04%	-	-
07/18	234	234	233	233	+0.35%	26,289,500	-	+1.13%	-	-
07/17	231	233	231	232	+0.43%	24,705,600	-	+0.78%	-	-
07/13	229	232	229	231	+1.81%	42,120,500	-	+0.35%	-	-
07/12	225	227	225	227	+1.25%	11,781,900	-	-1.43%	-	-
07/11	225	225	222	224	-1.32%	25,574,600	-	-3.07%	-	-
07/10	227	228	227	227	+0.84%	26,434,000	-	-1.77%	-	-
07/09	224	226	223	225	+1.03%	14,337,800	-	-3.02%	-	-
07/06	221	223	221	223	+1.14%	27,839,100	-	-4.01%	-	-
07/05	222	222	219	220	-0.81%	30,792,700	-	-5.09%	-	-
07/04	222	223	221	222	-1.86%	56,160,800	-	-4.72%	-	-
07/03	227	228	224	226	+0.04%	84,275,200	-	-2.92%	-	-
07/02	231	231	226	226	-2.16%	59,090,300	-	-2.96%	-	-
06/29	232	232	230	231	+0.13%	10,499,500	-	-0.82%	-	-
06/28	230	231	229	231	+0.04%	30,717,400	-	-0.94%	-	-
06/27	232	232	230	231	-0.35%	16,125,500	-	-0.99%	-	-
06/26	230	232	229	232	-0.04%	23,442,000	-	-1.07%	-	-
06/25	234	234	231	232	-0.73%	17,398,200	-	-1.03%	-	-
06/22	233	233	232	233	-0.72%	22,725,100	-	-0.3%	-	-
06/21	233	236	233	235	+0.51%	32,787,100	-	+0.43%	-	-
06/20	231	234	230	234	+1.21%	28,379,100	-	-0.09%	-	-
06/19	234	234	231	231	-1.66%	33,310,400	-	-1.28%	-	-
06/18	236	236	234	235	-0.72%	12,957,900	-	-0.04%	-	-
06/15	237	237	236	237	+0.38%	14,567,600	-	+0.68%	-	-
06/14	237	237	236	236	-0.88%	16,709,900	-	+0.3%	-	-
06/13	237	238	237	238	+0.25%	15,209,100	-	+1.19%	-	-
06/12	238	238	236	237	+0.38%	31,706,000	-	+1.37%	-	-
06/11	235	237	235	236	+0.51%	17,700,700	-	+0.98%	-	-
06/08	236	237	235	235	-0.59%	46,483,900	-	+0.47%	-	-
06/07	236	237	236	237	+0.9%	23,164,900	-	+1.07%	-	-
06/06	233	235	233	234	+0.39%	13,931,100	-	+0.17%	-	-
06/05	234	234	233	234	+0.26%	18,123,900	-	-0.21%	-	-
06/04	232	233	232	233	+1.48%	14,184,300	-	-0.47%	-	-
06/01	229	231	229	230	-0.22%	16,576,000	-	-1.5%	-	-
05/31	230	231	229	230	+0.83%	13,704,900	-	-1.71%	-	-
05/30	228	229	227	228	-1.43%	41,545,200	-	-2.1%	-	-
05/29	232	233	230	231	-0.56%	17,368,300	-	-1.11%	-	-
05/28	233	234	232	233	+0.04%	10,930,700	-	-0.13%	-	-
05/25	232	233	231	233	+0.09%	18,348,000	-	-0.17%	-	-
05/24	234	235	232	232	-1.11%	27,524,300	-	-0.26%	-	-
05/23	237	238	235	235	-1.18%	28,818,200	-	+0.86%	-	-
05/22	238	239	238	238	-0.17%	11,687,500	-	+2.5%	-	-
05/21	238	239	238	238	+0.34%	24,246,900	-	+2.67%	-	-
05/18	237	238	237	237	+0.34%	22,848,900	-	+2.77%	-	-
05/17	236	237	236	237	+0.51%	20,648,800	-	+2.42%	-	-
05/16	236	236	235	235	-0.38%	22,306,800	-	+2.35%	-	-
05/15	237	237	236	236	-0.25%	20,234,300	-	+2.74%	-	-
05/14	236	237	236	237	+0.42%	16,942,900	-	+3.45%	-	-
05/11	234	236	234	236	+1.24%	27,046,300	-	+3.01%	-	-
05/10	233	233	232	233	+0.39%	10,767,900	-	+2.19%	-	-
05/09	233	233	232	232	-0.51%	10,202,000	-	+1.8%	-	-
05/08	232	234	232	233	+0.26%	12,937,000	-	+2.78%	-	-
05/07	233	233	232	233	0%	12,096,400	-	+2.51%	-	-
05/02	234	234	232	233	-0.17%	13,364,900	-	+2.96%	-	-
05/01	233	233	232	233	+0.13%	10,003,600	-	+3.14%	-	-
04/27	232	233	232	233	+0.74%	34,592,500	-	+3.47%	-	-
04/26	231	232	231	231	+0.43%	18,608,100	-	+3.17%	-	-
04/25	229	230	229	230	-0.35%	12,181,300	-	+2.72%	-	-
04/24	230	231	229	231	+0.92%	13,799,500	-	+3.54%	-	-
04/23	230	230	229	229	-0.39%	14,655,700	-	+2.6%	-	-
04/20	229	231	229	230	-0.04%	15,626,900	-	+3%	-	-
04/19	230	232	230	230	+0.17%	27,302,700	-	+3.51%	-	-
04/18	227	230	227	229	+1.37%	31,367,600	-	+3.33%	-	-
04/17	226	227	226	226	+0.09%	20,835,300	-	+1.94%	-	-
04/16	226	227	226	226	+0.13%	14,297,600	-	+1.85%	-	-
04/13	226	227	225	226	+0.76%	22,999,800	-	+1.71%	-	-
04/12	225	225	224	224	-0.22%	18,078,800	-	+1.4%	-	-
04/11	226	226	225	225	-0.49%	18,935,400	-	+1.63%	-	-
04/10	224	227	223	226	+0.53%	30,609,000	-	+2.13%	-	-
04/09	223	225	223	225	+0.4%	17,518,500	-	+1.58%	-	-
04/06	224	225	223	224	-0.36%	31,208,600	-	+1.64%	-	-
04/05	223	225	222	224	+1.63%	33,224,900	-	+2%	-	-
04/04	222	222	220	221	+0.09%	23,836,500	-	-0.09%	-	-
04/03	219	221	218	221	-0.45%	23,055,400	-	-0.18%	-	-
04/02	222	224	222	222	-0.23%	24,602,800	-	+0.27%	-	-
03/30	222	223	221	222	+1.46%	28,283,000	-	+0.5%	-	-
03/29	220	221	218	219	+0.6%	23,267,700	-	-0.95%	-	-
03/28	216	218	215	218	-0.5%	29,349,100	-	-1.98%	-	-
03/27	216	219	215	219	+2.58%	52,205,700	-	-1.49%	-	-
03/26	209	213	209	213	+0.76%	54,695,900	-	-3.96%	-	-
03/23	215	216	211	212	-4.64%	109,361,300	-	-5.11%	-	-
03/22	220	222	220	222	+0.91%	33,099,300	-	-0.49%	-	-
03/20	219	220	218	220	-0.45%	18,998,500	-	-1.39%	-	-
03/19	221	223	220	221	-0.94%	23,480,600	-	-0.94%	-	-
03/16	225	225	222	223	-0.58%	24,685,700	-	0%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2018/03/16～2018/08/09

株価推移

開示資料

決算

株式

チャート