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

2019/01/07

2018/08/08～2019/01/07

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
2019
01/07	20,750	20,880	20,620	20,630	+2.48%	484,713	-	-5.05%	-	-
01/04	20,080	20,130	19,820	20,130	-2.19%	460,311	-	-7.66%	-	-
2018
12/28	20,560	20,680	20,490	20,580	-0.39%	244,197	-	-5.96%	-	-
12/27	20,680	20,820	20,440	20,660	+3.61%	442,286	-	-5.87%	-	-
12/26	19,890	20,130	19,520	19,940	+1.17%	805,777	-	-9.4%	-	-
12/25	20,020	20,020	19,660	19,710	-5.06%	811,773	-	-10.85%	-	-
12/21	20,870	20,920	20,590	20,760	-0.91%	490,930	-	-6.55%	-	-
12/20	21,360	21,440	20,860	20,950	-2.96%	1,250,050	-	-5.97%	-	-
12/19	21,700	21,790	21,480	21,590	-0.74%	695,027	-	-3.37%	-	-
12/18	21,840	21,940	21,700	21,750	-1.67%	324,498	-	-2.8%	-	-
12/17	21,990	22,170	21,980	22,120	+0.59%	207,441	-	-1.35%	-	-
12/14	22,300	22,370	21,960	21,990	-1.92%	222,058	-	-2.06%	-	-
12/13	22,380	22,490	22,310	22,420	+0.85%	258,876	-	-0.35%	-	-
12/12	22,010	22,270	21,940	22,230	+2.11%	616,051	-	-1.24%	-	-
12/11	21,870	21,900	21,670	21,770	-0.37%	453,628	-	-3.38%	-	-
12/10	21,830	21,920	21,790	21,850	-1.97%	379,371	-	-3.15%	-	-
12/07	22,250	22,370	22,130	22,290	+0.86%	290,382	-	-1.38%	-	-
12/06	22,400	22,430	21,920	22,100	-1.95%	1,065,769	-	-2.22%	-	-
12/05	22,460	22,610	22,330	22,540	-0.62%	780,029	-	-0.35%	-	-
12/04	23,200	23,220	22,660	22,680	-2.28%	716,953	-	+0.36%	-	-
12/03	23,310	23,350	23,190	23,210	+0.96%	792,079	-	+2.88%	-	-
11/30	22,910	23,000	22,860	22,990	+0.48%	242,569	-	+2.16%	-	-
11/29	23,060	23,070	22,870	22,880	+0.31%	613,569	-	+1.87%	-	-
11/28	22,700	22,840	22,670	22,810	+0.93%	660,984	-	+1.59%	-	-
11/27	22,590	22,630	22,440	22,600	+0.71%	511,908	-	+0.69%	-	-
11/26	22,280	22,450	22,250	22,440	+0.76%	150,063	-	-0.14%	-	-
11/22	22,210	22,310	22,100	22,270	+0.54%	155,345	-	-1.02%	-	-
11/21	21,850	22,180	21,840	22,150	-0.23%	599,971	-	-1.73%	-	-
11/20	22,180	22,320	22,150	22,200	-1.07%	304,149	-	-1.74%	-	-
11/19	22,300	22,480	22,300	22,440	+0.54%	143,325	-	-0.85%	-	-
11/16	22,460	22,500	22,290	22,320	-0.49%	243,417	-	-1.46%	-	-
11/15	22,290	22,450	22,240	22,430	-0.18%	175,887	-	-1.15%	-	-
11/14	22,470	22,610	22,390	22,470	+0.13%	267,872	-	-1.11%	-	-
11/13	22,360	22,450	22,090	22,440	-2.01%	594,771	-	-1.54%	-	-
11/12	22,740	22,970	22,680	22,900	+0.04%	172,610	-	+0.18%	-	-
11/09	23,090	23,130	22,860	22,890	-0.99%	307,706	-	-0.13%	-	-
11/08	23,170	23,230	23,100	23,120	+1.76%	356,699	-	+0.57%	-	-
11/07	22,810	23,080	22,620	22,720	-0.18%	496,692	-	-1.45%	-	-
11/06	22,660	22,800	22,640	22,760	+1.07%	178,035	-	-1.65%	-	-
11/05	22,590	22,700	22,500	22,520	-1.57%	451,749	-	-3.06%	-	-
11/02	22,470	22,940	22,420	22,880	+2.65%	412,763	-	-1.89%	-	-
11/01	22,440	22,500	22,240	22,290	-1.02%	303,123	-	-4.68%	-	-
10/31	22,300	22,540	22,180	22,520	+2.18%	349,800	-	-4.09%	-	-
10/30	21,620	22,180	21,600	22,040	+1.43%	393,191	-	-6.44%	-	-
10/29	21,940	22,070	21,700	21,730	-0.18%	311,022	-	-8.12%	-	-
10/26	22,090	22,100	21,560	21,770	-0.5%	723,209	-	-8.33%	-	-
10/25	22,020	22,120	21,800	21,880	-3.74%	1,349,434	-	-8.24%	-	-
10/24	22,800	22,840	22,530	22,730	+0.49%	319,724	-	-4.99%	-	-
10/23	23,030	23,030	22,610	22,620	-2.67%	1,084,174	-	-5.59%	-	-
10/22	23,010	23,290	22,900	23,240	+0.35%	228,139	-	-3.11%	-	-
10/19	22,930	23,180	22,840	23,160	-0.56%	451,971	-	-3.42%	-	-
10/18	23,490	23,500	23,270	23,290	-0.68%	263,639	-	-2.88%	-	-
10/17	23,490	23,590	23,400	23,450	+1.16%	401,355	-	-2.14%	-	-
10/16	22,900	23,180	22,900	23,180	+1.22%	406,084	-	-3.16%	-	-
10/15	23,150	23,160	22,890	22,900	-1.89%	905,241	-	-4.29%	-	-
10/12	23,140	23,350	23,040	23,340	+0.43%	597,586	-	-2.48%	-	-
10/11	23,330	23,490	23,090	23,240	-3.81%	1,816,593	-	-2.88%	-	-
10/10	24,190	24,260	24,030	24,160	+0.08%	502,955	-	+0.98%	-	-
10/09	24,230	24,250	24,100	24,140	-1.23%	581,453	-	+1.03%	-	-
10/05	24,450	24,600	24,390	24,440	-0.69%	441,615	-	+2.42%	-	-
10/04	24,910	24,930	24,590	24,610	-0.61%	317,376	-	+3.33%	-	-
10/03	24,890	24,940	24,700	24,760	-0.68%	250,471	-	+4.19%	-	-
10/02	25,040	25,120	24,890	24,930	-0.04%	455,624	-	+5.16%	-	-
10/01	24,840	24,990	24,800	24,940	+0.65%	371,459	-	+5.54%	-	-
09/28	24,740	24,950	24,690	24,780	+1.31%	437,328	-	+5.23%	-	-
09/27	24,600	24,750	24,420	24,460	-0.93%	512,387	-	+4.22%	-	-
09/26	24,490	24,690	24,480	24,690	+1.02%	440,128	-	+5.51%	-	-
09/25	24,360	24,440	24,310	24,440	+0.25%	319,775	-	+4.81%	-	-
09/21	24,360	24,480	24,270	24,380	+0.87%	538,204	-	+4.86%	-	-
09/20	24,250	24,290	24,080	24,170	0%	453,676	-	+4.26%	-	-
09/19	24,240	24,340	24,170	24,170	+1.09%	979,373	-	+4.53%	-	-
09/18	23,540	23,970	23,530	23,910	+1.36%	1,088,896	-	+3.65%	-	-
09/14	23,490	23,590	23,450	23,590	+1.24%	456,886	-	+2.54%	-	-
09/13	23,130	23,340	23,120	23,300	+1%	307,815	-	+1.42%	-	-
09/12	23,200	23,200	23,000	23,070	-0.35%	143,071	-	+0.46%	-	-
09/11	22,950	23,160	22,930	23,150	+1.22%	226,175	-	+0.79%	-	-
09/10	22,740	22,880	22,730	22,870	+0.4%	180,635	-	-0.42%	-	-
09/07	22,820	22,850	22,660	22,780	-0.78%	256,507	-	-0.84%	-	-
09/06	22,960	23,040	22,920	22,960	-0.52%	250,909	-	-0.09%	-	-
09/05	23,150	23,180	23,060	23,080	-0.47%	125,696	-	+0.44%	-	-
09/04	23,230	23,240	23,100	23,190	0%	98,112	-	+0.89%	-	-
09/03	23,290	23,310	23,180	23,190	-0.6%	64,120	-	+0.91%	-	-
08/31	23,190	23,380	23,160	23,330	-0.17%	171,024	-	+1.55%	-	-
08/30	23,500	23,530	23,320	23,370	+0.17%	337,866	-	+1.76%	-	-
08/29	23,320	23,450	23,310	23,330	+0.21%	153,099	-	+1.64%	-	-
08/28	23,450	23,470	23,280	23,280	-0.04%	310,100	-	+1.47%	-	-
08/27	23,150	23,310	23,150	23,290	+1%	262,550	-	+1.57%	-	-
08/24	22,950	23,070	22,910	23,060	+0.79%	218,600	-	+0.64%	-	-
08/23	22,870	22,930	22,850	22,880	+0.31%	110,272	-	-0.17%	-	-
08/22	22,700	22,850	22,620	22,810	+0.48%	80,965	-	-0.54%	-	-
08/21	22,580	22,770	22,520	22,700	+0.22%	168,314	-	-1.09%	-	-
08/20	22,700	22,750	22,620	22,650	-0.4%	153,760	-	-1.39%	-	-
08/17	22,800	22,810	22,700	22,740	+0.26%	138,638	-	-1.07%	-	-
08/16	22,440	22,710	22,350	22,680	-0.04%	356,970	-	-1.32%	-	-
08/15	22,820	22,830	22,570	22,690	-0.48%	114,297	-	-1.23%	-	-
08/14	22,510	22,820	22,490	22,800	+1.92%	208,761	-	-0.75%	-	-
08/13	22,620	22,630	22,320	22,370	-1.76%	876,556	-	-2.57%	-	-
08/10	23,080	23,090	22,740	22,770	-1.39%	411,160	-	-0.81%	-	-
08/09	23,060	23,110	22,970	23,090	-0.22%	105,585	-	+0.71%	-	-
08/08	23,120	23,270	23,080	23,140	+0.09%	144,597	-	+1.09%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2018/08/08～2019/01/07

株価推移

開示資料

決算

株式

チャート