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

2022/01/19

2021/08/24～2022/01/19

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
2022
01/19	28,730	28,795	28,230	28,415	-2.55%	588,011	-	-3.67%	-	-
01/18	29,380	29,620	29,045	29,160	-0.36%	191,232	-	-1.27%	-	-
01/17	29,255	29,380	29,205	29,265	+0.71%	104,930	-	-0.98%	-	-
01/14	29,195	29,195	28,805	29,060	-1.27%	323,987	-	-1.74%	-	-
01/13	29,595	29,595	29,400	29,435	-0.91%	226,357	-	-0.53%	-	-
01/12	29,420	29,745	29,400	29,705	+1.87%	123,659	-	+0.47%	-	-
01/11	29,295	29,415	29,005	29,160	-0.9%	169,828	-	-1.27%	-	-
01/07	29,640	29,755	29,220	29,425	-0.02%	173,376	-	-0.3%	-	-
01/06	30,020	30,070	29,430	29,430	-2.84%	264,613	-	-0.2%	-	-
01/05	30,250	30,370	30,150	30,290	+0.2%	391,670	-	+2.73%	-	-
01/04	30,020	30,270	29,895	30,230	+1.55%	199,522	-	+2.68%	-	-
2021
12/30	29,745	29,845	29,510	29,770	-0.2%	98,771	-	+1.19%	-	-
12/29	29,940	30,040	29,665	29,830	-0.42%	88,807	-	+1.3%	-	-
12/28	29,880	30,030	29,780	29,955	+1.28%	238,038	-	+1.67%	-	-
12/27	29,670	29,700	29,560	29,575	-0.47%	142,502	-	+0.28%	-	-
12/24	29,740	29,775	29,680	29,715	+0.07%	188,253	-	+0.6%	-	-
12/23	29,610	29,695	29,545	29,695	+0.87%	137,537	-	+0.42%	-	-
12/22	29,530	29,585	29,375	29,440	+0.12%	80,686	-	-0.57%	-	-
12/21	29,265	29,430	29,115	29,405	+1.98%	231,018	-	-0.86%	-	-
12/20	29,185	29,330	28,785	28,835	-2.06%	269,638	-	-2.96%	-	-
12/17	29,735	29,815	29,405	29,440	-1.85%	123,418	-	-1.15%	-	-
12/16	29,915	29,995	29,690	29,995	+2.2%	187,794	-	+0.6%	-	-
12/15	29,240	29,410	29,235	29,350	+0.05%	69,678	-	-1.57%	-	-
12/14	29,430	29,575	29,195	29,335	-0.71%	121,496	-	-1.73%	-	-
12/13	29,590	29,695	29,490	29,545	+0.75%	80,489	-	-1.16%	-	-
12/10	29,440	29,600	29,285	29,325	-1.13%	107,953	-	-2.03%	-	-
12/09	29,725	29,815	29,650	29,660	-0.4%	99,856	-	-1.1%	-	-
12/08	29,765	29,815	29,525	29,780	+1.03%	235,726	-	-0.8%	-	-
12/07	29,090	29,525	28,840	29,475	+2.31%	248,429	-	-1.92%	-	-
12/06	28,890	28,900	28,560	28,810	-0.36%	98,437	-	-4.18%	-	-
12/03	28,735	28,915	28,455	28,915	+0.91%	265,306	-	-3.95%	-	-
12/02	28,480	28,830	28,475	28,655	-0.5%	275,522	-	-4.95%	-	-
12/01	28,800	29,010	28,460	28,800	-1.71%	340,555	-	-4.64%	-	-
11/30	29,565	29,620	28,720	29,300	+0.38%	389,590	-	-3.08%	-	-
11/29	29,250	29,690	29,075	29,190	-1.65%	468,602	-	-3.49%	-	-
11/26	30,300	30,300	29,510	29,680	-2.53%	668,439	-	-1.93%	-	-
11/25	30,400	30,500	30,350	30,450	+0.66%	75,806	-	+0.54%	-	-
11/24	30,550	30,700	30,100	30,250	-1.47%	134,190	-	-0.08%	-	-
11/22	30,500	30,750	30,450	30,700	0%	95,787	-	+1.45%	-	-
11/19	30,550	30,700	30,550	30,700	+0.49%	69,411	-	+1.54%	-	-
11/18	30,550	30,650	30,300	30,550	-0.33%	140,889	-	+1.22%	-	-
11/17	30,850	30,850	30,550	30,650	-0.16%	73,143	-	+1.75%	-	-
11/16	30,700	30,900	30,600	30,700	-0.16%	108,464	-	+2.12%	-	-
11/15	30,700	30,800	30,600	30,750	+0.49%	86,706	-	+2.46%	-	-
11/12	30,350	30,600	30,300	30,600	+1.32%	99,488	-	+2.21%	-	-
11/11	29,930	30,300	29,930	30,200	+0.5%	114,398	-	+1.15%	-	-
11/10	30,150	30,250	29,990	30,050	-0.5%	132,642	-	+0.89%	-	-
11/09	30,600	30,750	30,150	30,200	-0.66%	200,350	-	+1.57%	-	-
11/08	30,650	30,700	30,400	30,400	-0.33%	62,233	-	+2.36%	-	-
11/05	30,750	30,750	30,400	30,500	-0.81%	134,399	-	+2.8%	-	-
11/04	30,900	30,900	30,650	30,750	+0.99%	176,152	-	+3.65%	-	-
11/02	30,450	30,550	30,350	30,450	-0.33%	141,763	-	+2.68%	-	-
11/01	30,350	30,600	30,300	30,550	+2.38%	420,432	-	+2.95%	-	-
10/29	29,740	29,930	29,370	29,840	+0.34%	364,462	-	+0.49%	-	-
10/28	29,710	29,800	29,590	29,740	-0.87%	222,789	-	0%	-	-
10/27	29,950	30,050	29,770	30,000	-0.17%	273,200	-	+0.78%	-	-
10/26	29,860	30,100	29,810	30,050	+1.86%	355,858	-	+0.86%	-	-
10/25	29,380	29,570	29,360	29,500	-0.71%	235,140	-	-1.15%	-	-
10/22	29,510	29,900	29,440	29,710	+0.27%	292,102	-	-0.65%	-	-
10/21	30,000	30,150	29,580	29,630	-1.89%	239,681	-	-1.12%	-	-
10/20	30,350	30,450	30,100	30,200	0%	130,177	-	+0.53%	-	-
10/19	30,000	30,200	29,980	30,200	+0.9%	160,396	-	+0.39%	-	-
10/18	30,000	30,050	29,840	29,930	-0.2%	128,692	-	-0.64%	-	-
10/15	29,780	29,990	29,630	29,990	+1.87%	305,185	-	-0.54%	-	-
10/14	29,170	29,490	29,130	29,440	+1.34%	163,620	-	-2.5%	-	-
10/13	28,930	29,270	28,880	29,050	-0.27%	179,055	-	-3.94%	-	-
10/12	29,340	29,370	29,060	29,130	-0.95%	195,435	-	-3.86%	-	-
10/11	28,870	29,490	28,770	29,410	+1.59%	227,443	-	-3.03%	-	-
10/08	29,020	29,220	28,910	28,950	+1.33%	331,733	-	-4.52%	-	-
10/07	28,560	28,910	28,490	28,570	+0.6%	339,362	-	-5.8%	-	-
10/06	28,920	29,100	28,160	28,400	-1.08%	620,508	-	-6.39%	-	-
10/05	28,800	28,880	28,330	28,710	-2.21%	833,611	-	-5.38%	-	-
10/04	30,050	30,050	29,230	29,360	-1.14%	457,169	-	-3.19%	-	-
10/01	30,200	30,350	29,590	29,700	-2.46%	651,871	-	-1.94%	-	-
09/30	30,550	30,600	30,250	30,450	0%	182,686	-	+0.7%	-	-
09/29	30,500	30,650	30,250	30,450	-1.62%	274,697	-	+0.97%	-	-
09/28	30,950	31,000	30,750	30,950	-0.16%	92,451	-	+2.94%	-	-
09/27	31,050	31,200	30,950	31,000	0%	99,297	-	+3.55%	-	-
09/24	31,000	31,050	30,850	31,000	+1.81%	204,306	-	+3.97%	-	-
09/22	30,550	30,650	30,300	30,450	-0.65%	337,404	-	+2.5%	-	-
09/21	30,600	30,850	30,500	30,650	-1.92%	228,973	-	+3.5%	-	-
09/17	31,150	31,350	31,100	31,250	+0.64%	167,810	-	+5.87%	-	-
09/16	31,400	31,400	30,950	31,050	-0.64%	197,327	-	+5.56%	-	-
09/15	31,200	31,350	31,100	31,250	-0.79%	149,643	-	+6.58%	-	-
09/14	31,350	31,600	31,250	31,500	+0.8%	341,720	-	+7.8%	-	-
09/13	31,150	31,250	30,950	31,250	+0.32%	150,694	-	+7.37%	-	-
09/10	30,800	31,150	30,800	31,150	+1.3%	345,550	-	+7.43%	-	-
09/09	30,700	30,900	30,650	30,750	-0.81%	165,390	-	+6.45%	-	-
09/08	30,600	31,000	30,550	31,000	+1.14%	388,772	-	+7.69%	-	-
09/07	30,650	30,850	30,550	30,650	+0.66%	433,373	-	+6.87%	-	-
09/06	30,300	30,500	30,200	30,450	+2.04%	580,388	-	+6.49%	-	-
09/03	29,320	29,890	29,310	29,840	+1.98%	623,128	-	+4.72%	-	-
09/02	29,220	29,360	29,130	29,260	+0.31%	251,715	-	+2.88%	-	-
09/01	28,880	29,190	28,870	29,170	+1.32%	375,158	-	+2.7%	-	-
08/31	28,380	28,870	28,300	28,790	+1.09%	390,788	-	+1.44%	-	-
08/30	28,580	28,640	28,360	28,480	+0.53%	116,014	-	+0.39%	-	-
08/27	28,270	28,360	28,160	28,330	-0.28%	94,468	-	-0.11%	-	-
08/26	28,490	28,520	28,370	28,410	0%	71,032	-	+0.21%	-	-
08/25	28,500	28,590	28,360	28,410	-0.11%	133,193	-	+0.22%	-	-
08/24	28,340	28,510	28,330	28,440	+0.92%	130,532	-	+0.28%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2021/08/24～2022/01/19

株価推移

開示資料

決算

株式

チャート