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

2019/01/22

2018/08/22～2019/01/22

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
2019
01/22	214	214	212	212	-0.52%	17,633,100	-	+0.57%	-	-
01/21	215	215	213	213	+0.23%	22,926,700	-	+1.09%	-	-
01/18	211	213	211	213	+1.24%	26,231,600	-	+0.38%	-	-
01/17	212	212	210	210	-0.14%	12,534,300	-	-0.85%	-	-
01/16	212	212	209	211	-0.47%	17,380,800	-	-1.17%	-	-
01/15	208	212	208	212	+0.86%	31,202,500	-	-0.7%	-	-
01/11	210	210	209	210	+0.91%	18,995,300	-	-2.01%	-	-
01/10	209	210	207	208	-1.24%	29,621,900	-	-3.35%	-	-
01/09	210	211	209	210	+1.06%	28,653,600	-	-2.59%	-	-
01/08	208	210	207	208	+0.92%	22,349,800	-	-4.06%	-	-
01/07	208	209	206	206	+2.48%	48,471,300	-	-4.93%	-	-
01/04	201	201	198	201	-2.19%	46,031,100	-	-7.66%	-	-
2018
12/28	206	207	205	206	-0.39%	24,419,700	-	-6.03%	-	-
12/27	207	208	204	207	+3.61%	44,228,600	-	-5.66%	-	-
12/26	199	201	195	199	+1.17%	80,577,700	-	-9.36%	-	-
12/25	200	200	197	197	-5.06%	81,177,300	-	-10.81%	-	-
12/21	209	209	206	208	-0.91%	49,093,000	-	-6.49%	-	-
12/20	214	214	209	210	-2.96%	125,005,000	-	-6.05%	-	-
12/19	217	218	215	216	-0.74%	69,502,700	-	-3.18%	-	-
12/18	218	219	217	218	-1.67%	32,449,800	-	-2.9%	-	-
12/17	220	222	220	221	+0.59%	20,744,100	-	-1.25%	-	-
12/14	223	224	220	220	-1.92%	22,205,800	-	-2.27%	-	-
12/13	224	225	223	224	+0.85%	25,887,600	-	-0.36%	-	-
12/12	220	223	219	222	+2.11%	61,605,100	-	-1.2%	-	-
12/11	219	219	217	218	-0.37%	45,362,800	-	-3.24%	-	-
12/10	218	219	218	219	-1.97%	37,937,100	-	-3.32%	-	-
12/07	223	224	221	223	+0.86%	29,038,200	-	-1.37%	-	-
12/06	224	224	219	221	-1.95%	106,576,900	-	-2.21%	-	-
12/05	225	226	223	225	-0.62%	78,002,900	-	-0.27%	-	-
12/04	232	232	227	227	-2.28%	71,695,300	-	+0.35%	-	-
12/03	233	234	232	232	+0.96%	79,207,900	-	+2.7%	-	-
11/30	229	230	229	230	+0.48%	24,256,900	-	+2.18%	-	-
11/29	231	231	229	229	+0.31%	61,356,900	-	+1.69%	-	-
11/28	227	228	227	228	+0.93%	66,098,400	-	+1.38%	-	-
11/27	226	226	224	226	+0.71%	51,190,800	-	+0.89%	-	-
11/26	223	225	223	224	+0.76%	15,006,300	-	-0.27%	-	-
11/22	222	223	221	223	+0.54%	15,534,500	-	-1.02%	-	-
11/21	219	222	218	222	-0.23%	59,997,100	-	-1.56%	-	-
11/20	222	223	222	222	-1.07%	30,414,900	-	-1.77%	-	-
11/19	223	225	223	224	+0.54%	14,332,500	-	-0.71%	-	-
11/16	225	225	223	223	-0.49%	24,341,700	-	-1.67%	-	-
11/15	223	225	222	224	-0.18%	17,588,700	-	-1.19%	-	-
11/14	225	226	224	225	+0.13%	26,787,200	-	-1.01%	-	-
11/13	224	225	221	224	-2.01%	59,477,100	-	-1.58%	-	-
11/12	227	230	227	229	+0.04%	17,261,000	-	0%	-	-
11/09	231	231	229	229	-0.99%	30,770,600	-	-0.04%	-	-
11/08	232	232	231	231	+1.76%	35,669,900	-	+0.52%	-	-
11/07	228	231	226	227	-0.18%	49,669,200	-	-1.65%	-	-
11/06	227	228	226	228	+1.07%	17,803,500	-	-1.47%	-	-
11/05	226	227	225	225	-1.57%	45,174,900	-	-2.93%	-	-
11/02	225	229	224	229	+2.65%	41,276,300	-	-1.8%	-	-
11/01	224	225	222	223	-1.02%	30,312,300	-	-4.74%	-	-
10/31	223	225	222	225	+2.18%	34,980,000	-	-4.17%	-	-
10/30	216	222	216	220	+1.43%	39,319,100	-	-6.61%	-	-
10/29	219	221	217	217	-0.18%	31,102,200	-	-8.31%	-	-
10/26	221	221	216	218	-0.5%	72,320,900	-	-8.14%	-	-
10/25	220	221	218	219	-3.74%	134,943,400	-	-8.07%	-	-
10/24	228	228	225	227	+0.49%	31,972,400	-	-4.9%	-	-
10/23	230	230	226	226	-2.67%	108,417,400	-	-5.75%	-	-
10/22	230	233	229	232	+0.35%	22,813,900	-	-3.17%	-	-
10/19	229	232	228	232	-0.56%	45,197,100	-	-3.5%	-	-
10/18	235	235	233	233	-0.68%	26,363,900	-	-2.96%	-	-
10/17	235	236	234	235	+1.16%	40,135,500	-	-2.29%	-	-
10/16	229	232	229	232	+1.22%	40,608,400	-	-3.01%	-	-
10/15	232	232	229	229	-1.89%	90,524,100	-	-4.18%	-	-
10/12	231	234	230	233	+0.43%	59,758,600	-	-2.34%	-	-
10/11	233	235	231	232	-3.81%	181,659,300	-	-2.76%	-	-
10/10	242	243	240	242	+0.08%	50,295,500	-	+1.09%	-	-
10/09	242	243	241	241	-1.23%	58,145,300	-	+1%	-	-
10/05	245	246	244	244	-0.69%	44,161,500	-	+2.26%	-	-
10/04	249	249	246	246	-0.61%	31,737,600	-	+3.4%	-	-
10/03	249	249	247	248	-0.68%	25,047,100	-	+4.03%	-	-
10/02	250	251	249	249	-0.04%	45,562,400	-	+5.19%	-	-
10/01	248	250	248	249	+0.65%	37,145,900	-	+5.68%	-	-
09/28	247	250	247	248	+1.31%	43,732,800	-	+5.45%	-	-
09/27	246	248	244	245	-0.93%	51,238,700	-	+4.09%	-	-
09/26	245	247	245	247	+1.02%	44,012,800	-	+5.51%	-	-
09/25	244	244	243	244	+0.25%	31,977,500	-	+4.89%	-	-
09/21	244	245	243	244	+0.87%	53,820,400	-	+4.64%	-	-
09/20	243	243	241	242	0%	45,367,600	-	+4.18%	-	-
09/19	242	243	242	242	+1.09%	97,937,300	-	+4.63%	-	-
09/18	235	240	235	239	+1.36%	108,889,600	-	+3.51%	-	-
09/14	235	236	235	236	+1.24%	45,688,600	-	+2.57%	-	-
09/13	231	233	231	233	+1%	30,781,500	-	+1.3%	-	-
09/12	232	232	230	231	-0.35%	14,307,100	-	+0.3%	-	-
09/11	230	232	229	232	+1.22%	22,617,500	-	+0.65%	-	-
09/10	227	229	227	229	+0.4%	18,063,500	-	-0.57%	-	-
09/07	228	229	227	228	-0.78%	25,650,700	-	-0.96%	-	-
09/06	230	230	229	230	-0.52%	25,090,900	-	-0.17%	-	-
09/05	232	232	231	231	-0.47%	12,569,600	-	+0.35%	-	-
09/04	232	232	231	232	0%	9,811,200	-	+0.83%	-	-
09/03	233	233	232	232	-0.6%	6,412,000	-	+0.83%	-	-
08/31	232	234	232	233	-0.17%	17,102,400	-	+1.43%	-	-
08/30	235	235	233	234	+0.17%	33,786,600	-	+1.61%	-	-
08/29	233	235	233	233	+0.21%	15,309,900	-	+1.43%	-	-
08/28	235	235	233	233	-0.04%	31,010,000	-	+1.66%	-	-
08/27	232	233	232	233	+1%	26,255,000	-	+1.7%	-	-
08/24	230	231	229	231	+0.79%	21,860,000	-	+0.7%	-	-
08/23	229	229	229	229	+0.31%	11,027,200	-	-0.09%	-	-
08/22	227	229	226	228	+0.48%	8,096,500	-	-0.39%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2018/08/22～2019/01/22

株価推移

開示資料

決算

株式

チャート