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

2019/06/28

2019/01/30～2019/06/28

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
06/28	221	222	221	221	-0.36%	17,058,600	-	+0.96%	-	-
06/27	220	222	220	222	+1.09%	11,526,300	-	+1.32%	-	-
06/26	219	220	219	220	-0.23%	10,197,900	-	+0.23%	-	-
06/25	221	222	219	220	-0.5%	17,232,000	-	+0.46%	-	-
06/24	221	222	220	221	+0.09%	8,679,600	-	+0.96%	-	-
06/21	223	223	221	221	-0.9%	10,747,800	-	+0.87%	-	-
06/20	223	223	222	223	+0.54%	26,074,600	-	+1.78%	-	-
06/19	221	222	221	222	+1.46%	30,108,500	-	+1.23%	-	-
06/18	219	220	218	219	-0.59%	15,459,500	-	-0.23%	-	-
06/17	219	220	219	220	+0.18%	7,201,100	-	+0.37%	-	-
06/14	219	220	218	219	+0.46%	8,932,500	-	+0.18%	-	-
06/13	219	219	218	218	-0.64%	11,706,800	-	-0.27%	-	-
06/12	220	221	220	220	-0.41%	40,974,000	-	+0.37%	-	-
06/11	220	221	219	221	+0.5%	150,482,100	-	+0.78%	-	-
06/10	219	220	219	220	+1.1%	39,438,500	-	+0.27%	-	-
06/07	217	217	216	217	+0.65%	30,026,800	-	-1.27%	-	-
06/06	216	217	216	216	0%	30,921,400	-	-1.91%	-	-
06/05	216	216	215	216	+1.74%	28,227,800	-	-2.35%	-	-
06/04	212	213	211	212	+0.05%	25,907,500	-	-4.46%	-	-
06/03	212	212	211	212	-0.98%	55,866,600	-	-4.5%	-	-
05/31	216	216	214	214	-1.52%	64,780,500	-	-3.99%	-	-
05/30	217	218	216	217	-0.41%	33,318,900	-	-2.95%	-	-
05/29	219	219	217	218	-1.22%	25,044,000	-	-2.54%	-	-
05/28	221	221	220	221	+0.36%	14,081,400	-	-1.78%	-	-
05/27	220	221	220	220	+0.32%	4,830,200	-	-2.13%	-	-
05/24	218	220	217	220	-0.09%	31,224,700	-	-2.44%	-	-
05/23	220	221	219	220	-0.68%	13,875,800	-	-2.79%	-	-
05/22	222	222	221	221	+0.05%	9,277,700	-	-2.12%	-	-
05/21	221	222	220	221	-0.27%	16,805,000	-	-2.17%	-	-
05/20	221	223	221	222	+0.27%	11,031,000	-	-1.9%	-	-
05/17	221	222	220	221	+0.96%	21,217,600	-	-2.17%	-	-
05/16	220	220	218	219	-0.54%	21,749,700	-	-3.52%	-	-
05/15	220	220	218	220	+0.46%	21,036,400	-	-3%	-	-
05/14	217	219	216	219	-0.45%	75,588,000	-	-3.44%	-	-
05/13	220	221	220	220	-0.86%	19,195,500	-	-3%	-	-
05/10	223	224	220	222	-0.27%	35,727,700	-	-2.16%	-	-
05/09	224	224	222	223	-0.8%	35,670,300	-	-1.89%	-	-
05/08	225	225	224	225	-1.49%	39,968,700	-	-1.1%	-	-
05/07	230	230	227	228	-1.43%	36,765,300	-	+0.4%	-	-
04/26	230	231	229	231	-0.22%	32,920,800	-	+2.3%	-	-
04/25	231	232	230	232	+0.48%	21,124,900	-	+2.52%	-	-
04/24	232	232	230	231	-0.26%	35,360,900	-	+2.04%	-	-
04/23	231	231	230	231	+0.17%	19,254,600	-	+2.76%	-	-
04/22	231	232	230	231	+0.13%	10,524,000	-	+2.58%	-	-
04/19	231	231	230	231	+0.52%	13,795,500	-	+2.44%	-	-
04/18	231	232	229	229	-0.91%	18,719,800	-	+2.37%	-	-
04/17	231	232	230	231	+0.3%	31,868,100	-	+3.3%	-	-
04/16	230	231	230	231	+0.17%	27,171,700	-	+3.45%	-	-
04/15	229	231	229	230	+1.41%	84,929,700	-	+3.27%	-	-
04/12	227	227	225	227	+0.71%	17,039,000	-	+2.3%	-	-
04/11	225	226	225	226	+0.09%	8,177,900	-	+1.58%	-	-
04/10	224	225	224	225	-0.4%	10,686,300	-	+1.49%	-	-
04/09	226	227	225	226	0%	9,269,900	-	+1.89%	-	-
04/08	228	228	226	226	-0.04%	31,608,100	-	+1.89%	-	-
04/05	226	227	226	226	+0.31%	23,983,800	-	+1.94%	-	-
04/04	226	226	225	226	+0.18%	23,740,300	-	+2.08%	-	-
04/03	224	226	223	225	+0.9%	18,710,600	-	+1.9%	-	-
04/02	226	226	223	223	-0.04%	18,186,900	-	+1%	-	-
04/01	224	225	223	223	+1.36%	55,142,500	-	+1.04%	-	-
03/29	221	221	220	220	+0.82%	11,412,300	-	-0.32%	-	-
03/28	220	220	218	219	-1.53%	29,183,000	-	-1.13%	-	-
03/27	222	222	221	222	+0.63%	12,910,800	-	+0.41%	-	-
03/26	218	221	218	221	+2.04%	24,912,600	-	-0.23%	-	-
03/25	218	219	215	216	-2.61%	41,092,600	-	-2.22%	-	-
03/22	223	223	221	222	-0.31%	12,110,100	-	+0.41%	-	-
03/20	222	223	222	223	+0.18%	26,597,900	-	+0.72%	-	-
03/19	222	222	221	222	-0.13%	8,661,100	-	+0.54%	-	-
03/18	222	223	222	223	+0.59%	9,574,400	-	+1.14%	-	-
03/15	220	222	220	221	+0.73%	19,399,700	-	+0.55%	-	-
03/14	222	222	219	220	+0.05%	11,767,800	-	+0.27%	-	-
03/13	221	221	218	220	-0.99%	12,393,100	-	+0.23%	-	-
03/12	220	222	220	222	+1.7%	19,047,600	-	+1.23%	-	-
03/11	217	218	216	218	+0.65%	15,282,200	-	-0.46%	-	-
03/08	220	220	216	217	-1.99%	35,654,500	-	-1.1%	-	-
03/07	221	221	221	221	-0.81%	25,075,200	-	+1.38%	-	-
03/06	223	224	222	223	-0.4%	27,314,500	-	+2.2%	-	-
03/05	224	225	223	224	-0.62%	17,399,200	-	+2.61%	-	-
03/04	225	225	224	225	+1.03%	45,682,200	-	+3.73%	-	-
03/01	221	223	221	223	+1.18%	28,689,800	-	+2.67%	-	-
02/28	222	222	220	220	-0.94%	16,570,500	-	+1.94%	-	-
02/27	222	222	222	222	+0.59%	14,644,800	-	+2.92%	-	-
02/26	223	223	221	221	-0.41%	22,888,600	-	+2.31%	-	-
02/25	222	222	221	222	+0.54%	20,097,000	-	+3.21%	-	-
02/22	220	221	220	221	-0.18%	20,932,900	-	+2.65%	-	-
02/21	221	222	220	221	+0.27%	45,970,900	-	+2.84%	-	-
02/20	220	221	220	221	+0.46%	38,945,100	-	+3.04%	-	-
02/19	219	220	219	220	+0.14%	16,481,700	-	+2.57%	-	-
02/18	219	219	218	219	+1.91%	43,973,400	-	+2.91%	-	-
02/15	216	216	215	215	-1.1%	17,479,100	-	+0.99%	-	-
02/14	218	219	217	218	-0.05%	21,376,000	-	+2.11%	-	-
02/13	216	218	216	218	+1.3%	149,316,500	-	+2.64%	-	-
02/12	211	215	210	215	+2.48%	115,811,000	-	+1.32%	-	-
02/08	211	212	209	210	-1.92%	33,600,000	-	-0.66%	-	-
02/07	215	215	213	214	-0.56%	17,392,900	-	+1.28%	-	-
02/06	216	216	215	215	+0.19%	13,126,800	-	+1.85%	-	-
02/05	216	216	214	215	-0.19%	15,475,500	-	+2.14%	-	-
02/04	214	215	214	215	+0.42%	10,134,100	-	+2.33%	-	-
02/01	214	216	214	214	+0.05%	30,585,900	-	+2.39%	-	-
01/31	215	215	213	214	+0.99%	37,844,100	-	+2.34%	-	-
01/30	213	213	211	212	-0.38%	20,932,300	-	+1.34%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2019/01/30～2019/06/28

株価推移

開示資料

決算

株式

チャート