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

2019/07/08

2019/02/07～2019/07/08

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
07/08	22,140	22,140	21,960	22,020	-0.77%	107,437	-	-0.04%	-	-
07/05	22,170	22,200	22,120	22,190	+0.14%	97,183	-	+0.89%	-	-
07/04	22,210	22,230	22,160	22,160	-1.38%	136,993	-	+0.89%	-	-
07/03	22,570	22,570	22,430	22,470	-0.58%	198,284	-	+2.38%	-	-
07/02	22,580	22,660	22,560	22,600	-0.13%	176,666	-	+3.1%	-	-
07/01	22,520	22,630	22,430	22,630	+2.35%	748,806	-	+3.33%	-	-
06/28	22,140	22,180	22,070	22,110	-0.36%	170,586	-	+1.07%	-	-
06/27	22,000	22,190	21,980	22,190	+1.09%	115,263	-	+1.46%	-	-
06/26	21,930	21,990	21,890	21,950	-0.23%	101,979	-	+0.4%	-	-
06/25	22,100	22,150	21,940	22,000	-0.5%	172,320	-	+0.6%	-	-
06/24	22,060	22,150	22,020	22,110	+0.09%	86,796	-	+1.08%	-	-
06/21	22,320	22,330	22,050	22,090	-0.9%	107,478	-	+0.98%	-	-
06/20	22,260	22,330	22,210	22,290	+0.54%	260,746	-	+1.89%	-	-
06/19	22,110	22,190	22,100	22,170	+1.46%	301,085	-	+1.42%	-	-
06/18	21,930	21,980	21,750	21,850	-0.59%	154,595	-	-0.02%	-	-
06/17	21,900	22,020	21,880	21,980	+0.18%	72,011	-	+0.56%	-	-
06/14	21,900	21,950	21,800	21,940	+0.46%	89,325	-	+0.37%	-	-
06/13	21,880	21,940	21,760	21,840	-0.64%	117,068	-	-0.14%	-	-
06/12	21,970	22,100	21,960	21,980	-0.41%	409,740	-	+0.42%	-	-
06/11	21,970	22,070	21,900	22,070	+0.5%	1,504,821	-	+0.75%	-	-
06/10	21,930	21,990	21,890	21,960	+1.1%	394,385	-	+0.12%	-	-
06/07	21,680	21,720	21,630	21,720	+0.65%	300,268	-	-1.19%	-	-
06/06	21,560	21,660	21,550	21,580	0%	309,214	-	-2.08%	-	-
06/05	21,550	21,610	21,500	21,580	+1.74%	282,278	-	-2.34%	-	-
06/04	21,240	21,270	21,090	21,210	+0.05%	259,075	-	-4.29%	-	-
06/03	21,150	21,240	21,100	21,200	-0.98%	558,666	-	-4.65%	-	-
05/31	21,620	21,640	21,400	21,410	-1.52%	647,805	-	-4.03%	-	-
05/30	21,700	21,770	21,630	21,740	-0.41%	333,189	-	-2.81%	-	-
05/29	21,880	21,900	21,710	21,830	-1.22%	250,440	-	-2.65%	-	-
05/28	22,050	22,140	22,030	22,100	+0.36%	140,814	-	-1.67%	-	-
05/27	22,000	22,070	21,950	22,020	+0.32%	48,302	-	-2.19%	-	-
05/24	21,760	21,950	21,740	21,950	-0.09%	312,247	-	-2.62%	-	-
05/23	22,020	22,050	21,910	21,970	-0.68%	138,758	-	-2.63%	-	-
05/22	22,240	22,240	22,110	22,120	+0.05%	92,777	-	-2.06%	-	-
05/21	22,050	22,160	21,990	22,110	-0.27%	168,050	-	-2.19%	-	-
05/20	22,130	22,270	22,130	22,170	+0.27%	110,310	-	-2.02%	-	-
05/17	22,100	22,230	22,030	22,110	+0.96%	212,176	-	-2.36%	-	-
05/16	21,990	21,990	21,770	21,900	-0.54%	217,497	-	-3.37%	-	-
05/15	21,960	22,020	21,800	22,020	+0.46%	210,364	-	-2.94%	-	-
05/14	21,670	21,920	21,580	21,920	-0.45%	755,880	-	-3.44%	-	-
05/13	22,020	22,110	21,960	22,020	-0.86%	191,955	-	-3.06%	-	-
05/10	22,260	22,440	22,010	22,210	-0.27%	357,277	-	-2.23%	-	-
05/09	22,360	22,400	22,160	22,270	-0.8%	356,703	-	-1.9%	-	-
05/08	22,470	22,490	22,360	22,450	-1.49%	399,687	-	-1.1%	-	-
05/07	23,000	23,020	22,740	22,790	-1.43%	367,653	-	+0.47%	-	-
04/26	23,030	23,140	22,930	23,120	-0.22%	329,208	-	+2.14%	-	-
04/25	23,060	23,200	23,030	23,170	+0.48%	211,249	-	+2.53%	-	-
04/24	23,200	23,230	22,980	23,060	-0.26%	353,609	-	+2.21%	-	-
04/23	23,100	23,130	22,980	23,120	+0.17%	192,546	-	+2.63%	-	-
04/22	23,060	23,150	22,960	23,080	+0.13%	105,240	-	+2.61%	-	-
04/19	23,100	23,110	23,030	23,050	+0.52%	137,955	-	+2.65%	-	-
04/18	23,130	23,150	22,910	22,930	-0.91%	187,198	-	+2.31%	-	-
04/17	23,110	23,200	23,030	23,140	+0.3%	318,681	-	+3.43%	-	-
04/16	23,000	23,110	22,980	23,070	+0.17%	271,717	-	+3.3%	-	-
04/15	22,940	23,060	22,940	23,030	+1.41%	849,297	-	+3.35%	-	-
04/12	22,680	22,720	22,540	22,710	+0.71%	170,390	-	+2.17%	-	-
04/11	22,500	22,560	22,460	22,550	+0.09%	81,779	-	+1.56%	-	-
04/10	22,420	22,530	22,390	22,530	-0.4%	106,863	-	+1.52%	-	-
04/09	22,610	22,660	22,540	22,620	0%	92,699	-	+1.96%	-	-
04/08	22,750	22,760	22,580	22,620	-0.04%	316,081	-	+1.97%	-	-
04/05	22,570	22,680	22,570	22,630	+0.31%	239,838	-	+2.08%	-	-
04/04	22,560	22,630	22,500	22,560	+0.18%	237,403	-	+1.88%	-	-
04/03	22,390	22,560	22,320	22,520	+0.9%	187,106	-	+1.76%	-	-
04/02	22,570	22,590	22,320	22,320	-0.04%	181,869	-	+0.93%	-	-
04/01	22,380	22,520	22,300	22,330	+1.36%	551,425	-	+1%	-	-
03/29	22,070	22,120	21,970	22,030	+0.82%	114,123	-	-0.31%	-	-
03/28	22,030	22,030	21,790	21,850	-1.53%	291,830	-	-1.14%	-	-
03/27	22,170	22,210	22,070	22,190	+0.63%	129,108	-	+0.36%	-	-
03/26	21,810	22,100	21,810	22,050	+2.04%	249,126	-	-0.23%	-	-
03/25	21,810	21,860	21,530	21,610	-2.61%	410,926	-	-2.2%	-	-
03/22	22,260	22,320	22,140	22,190	-0.31%	121,101	-	+0.45%	-	-
03/20	22,220	22,280	22,160	22,260	+0.18%	265,979	-	+0.85%	-	-
03/19	22,230	22,240	22,090	22,220	-0.13%	86,611	-	+0.76%	-	-
03/18	22,240	22,280	22,160	22,250	+0.59%	95,744	-	+1.03%	-	-
03/15	22,040	22,180	22,040	22,120	+0.73%	193,997	-	+0.67%	-	-
03/14	22,160	22,180	21,940	21,960	+0.05%	117,678	-	+0.08%	-	-
03/13	22,090	22,130	21,840	21,950	-0.99%	123,931	-	+0.12%	-	-
03/12	22,040	22,230	22,030	22,170	+1.7%	190,476	-	+1.22%	-	-
03/11	21,710	21,800	21,580	21,800	+0.65%	152,822	-	-0.35%	-	-
03/08	21,970	21,980	21,630	21,660	-1.99%	356,545	-	-0.91%	-	-
03/07	22,110	22,130	22,050	22,100	-0.81%	250,752	-	+1.15%	-	-
03/06	22,330	22,350	22,210	22,280	-0.4%	273,145	-	+2.15%	-	-
03/05	22,390	22,460	22,320	22,370	-0.62%	173,992	-	+2.75%	-	-
03/04	22,460	22,530	22,400	22,510	+1.03%	456,822	-	+3.6%	-	-
03/01	22,130	22,300	22,130	22,280	+1.18%	286,898	-	+2.75%	-	-
02/28	22,200	22,200	22,020	22,020	-0.94%	165,705	-	+1.76%	-	-
02/27	22,150	22,240	22,150	22,230	+0.59%	146,448	-	+2.88%	-	-
02/26	22,260	22,270	22,060	22,100	-0.41%	228,886	-	+2.47%	-	-
02/25	22,200	22,240	22,140	22,190	+0.54%	200,970	-	+3.04%	-	-
02/22	22,020	22,100	21,990	22,070	-0.18%	209,329	-	+2.65%	-	-
02/21	22,050	22,200	21,950	22,110	+0.27%	459,709	-	+3.04%	-	-
02/20	21,980	22,140	21,950	22,050	+0.46%	389,451	-	+2.97%	-	-
02/19	21,900	21,980	21,850	21,950	+0.14%	164,817	-	+2.67%	-	-
02/18	21,900	21,940	21,820	21,920	+1.91%	439,734	-	+2.72%	-	-
02/15	21,630	21,630	21,470	21,510	-1.1%	174,791	-	+1.01%	-	-
02/14	21,780	21,870	21,730	21,750	-0.05%	213,760	-	+2.23%	-	-
02/13	21,620	21,840	21,620	21,760	+1.3%	1,493,165	-	+2.46%	-	-
02/12	21,060	21,510	21,040	21,480	+2.48%	1,158,110	-	+1.35%	-	-
02/08	21,110	21,180	20,920	20,960	-1.92%	336,000	-	-0.85%	-	-
02/07	21,510	21,540	21,280	21,370	-0.56%	173,929	-	+1.16%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2019/02/07～2019/07/08

株価推移

開示資料

決算

株式

チャート