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

2022/08/25

2022/03/31～2022/08/25

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
08/25	29,085	29,220	29,050	29,190	+0.59%	183,149	-	+1.03%	-	-
08/24	29,180	29,200	28,965	29,020	-0.43%	208,911	-	+0.56%	-	-
08/23	29,255	29,265	29,085	29,145	-1.12%	163,783	-	+1.19%	-	-
08/22	29,290	29,525	29,255	29,475	-0.47%	80,918	-	+2.58%	-	-
08/19	29,795	29,855	29,610	29,615	-0.05%	118,931	-	+3.38%	-	-
08/18	29,650	29,705	29,545	29,630	-0.92%	144,016	-	+3.8%	-	-
08/17	29,655	29,925	29,650	29,905	+1.17%	370,765	-	+5.15%	-	-
08/16	29,585	29,635	29,450	29,560	-0.05%	239,373	-	+4.3%	-	-
08/15	29,350	29,600	29,350	29,575	+1.21%	414,271	-	+4.69%	-	-
08/12	28,855	29,220	28,850	29,220	+2.51%	470,413	-	+3.79%	-	-
08/10	28,590	28,610	28,405	28,505	-0.61%	183,110	-	+1.53%	-	-
08/09	28,830	28,875	28,645	28,680	-0.85%	163,540	-	+2.29%	-	-
08/08	28,745	28,965	28,730	28,925	+0.26%	107,338	-	+3.37%	-	-
08/05	28,540	28,870	28,540	28,850	+0.89%	401,525	-	+3.38%	-	-
08/04	28,645	28,685	28,550	28,595	+0.6%	121,801	-	+2.66%	-	-
08/03	28,415	28,525	28,315	28,425	+0.58%	192,021	-	+2.14%	-	-
08/02	28,505	28,530	28,205	28,260	-1.4%	179,224	-	+1.59%	-	-
08/01	28,500	28,660	28,430	28,660	+0.63%	79,378	-	+3.06%	-	-
07/29	28,625	28,685	28,405	28,480	0%	102,298	-	+2.57%	-	-
07/28	28,695	28,700	28,315	28,480	+0.35%	201,870	-	+2.75%	-	-
07/27	28,220	28,440	28,185	28,380	+0.21%	138,341	-	+2.57%	-	-
07/26	28,335	28,385	28,205	28,320	-0.16%	192,973	-	+2.5%	-	-
07/25	28,360	28,525	28,330	28,365	-0.73%	153,505	-	+2.88%	-	-
07/22	28,470	28,630	28,380	28,575	+0.42%	172,406	-	+3.84%	-	-
07/21	28,250	28,465	28,220	28,455	+0.42%	149,927	-	+3.56%	-	-
07/20	28,065	28,345	28,030	28,335	+2.63%	423,696	-	+3.27%	-	-
07/19	27,630	27,700	27,445	27,610	+0.6%	232,658	-	+0.71%	-	-
07/15	27,440	27,520	27,210	27,445	+0.57%	86,177	-	+0.03%	-	-
07/14	27,010	27,365	26,955	27,290	+0.63%	67,749	-	-0.76%	-	-
07/13	27,050	27,190	27,035	27,120	+0.5%	73,945	-	-1.68%	-	-
07/12	27,310	27,345	26,925	26,985	-1.66%	118,640	-	-2.49%	-	-
07/11	27,570	27,715	27,355	27,440	+0.68%	356,219	-	-1.15%	-	-
07/08	27,270	27,555	27,220	27,255	+0.29%	277,260	-	-2.06%	-	-
07/07	26,965	27,230	26,800	27,175	-0.31%	186,291	-	-2.57%	-	-
07/06	27,255	27,440	27,180	27,260	-1.05%	454,825	-	-2.47%	-	-
07/05	27,565	27,690	27,425	27,550	+0.88%	278,821	-	-1.62%	-	-
07/04	27,245	27,395	27,065	27,310	+0.89%	288,108	-	-2.6%	-	-
07/01	27,550	27,670	26,970	27,070	-1.6%	243,926	-	-3.62%	-	-
06/30	27,895	27,895	27,460	27,510	-1.61%	176,707	-	-2.17%	-	-
06/29	27,930	28,010	27,825	27,960	-0.75%	154,298	-	-0.6%	-	-
06/28	27,900	28,170	27,900	28,170	+0.57%	187,894	-	+0.16%	-	-
06/27	27,920	28,065	27,785	28,010	+1.47%	187,396	-	-0.36%	-	-
06/24	27,295	27,630	27,235	27,605	+1.21%	122,144	-	-1.82%	-	-
06/23	27,205	27,515	27,130	27,275	0%	134,359	-	-3.03%	-	-
06/22	27,550	27,565	27,250	27,275	-0.29%	117,966	-	-3.06%	-	-
06/21	27,195	27,540	27,075	27,355	+1.92%	223,912	-	-2.88%	-	-
06/20	27,275	27,300	26,590	26,840	-0.85%	288,786	-	-4.77%	-	-
06/17	26,805	27,180	26,745	27,070	-1.72%	574,950	-	-4.07%	-	-
06/16	27,950	28,085	27,545	27,545	+0.25%	313,983	-	-2.45%	-	-
06/15	27,735	27,755	27,435	27,475	-1.04%	353,404	-	-2.6%	-	-
06/14	27,555	27,795	27,470	27,765	-1.32%	553,186	-	-1.55%	-	-
06/13	28,305	28,350	28,080	28,135	-2.98%	518,040	-	-0.17%	-	-
06/10	29,200	29,230	28,960	29,000	-1.46%	247,119	-	+3.01%	-	-
06/09	29,395	29,575	29,385	29,430	+0.1%	282,620	-	+4.66%	-	-
06/08	29,295	29,415	29,265	29,400	+0.93%	178,244	-	+4.78%	-	-
06/07	29,160	29,280	29,035	29,130	+0.1%	175,565	-	+4.03%	-	-
06/06	28,710	29,155	28,670	29,100	+0.66%	258,390	-	+4.17%	-	-
06/03	28,910	28,945	28,780	28,910	+1.21%	264,423	-	+3.68%	-	-
06/02	28,535	28,600	28,410	28,565	-0.19%	206,869	-	+2.63%	-	-
06/01	28,430	28,635	28,430	28,620	+0.7%	160,766	-	+2.87%	-	-
05/31	28,500	28,630	28,405	28,420	-0.4%	176,115	-	+2.14%	-	-
05/30	28,280	28,560	28,195	28,535	+2.26%	283,336	-	+2.57%	-	-
05/27	28,140	28,155	27,850	27,905	+0.58%	202,372	-	+0.36%	-	-
05/26	27,805	28,040	27,720	27,745	-0.23%	198,546	-	-0.21%	-	-
05/25	27,875	27,935	27,705	27,810	-0.25%	226,015	-	-0.05%	-	-
05/24	28,145	28,150	27,880	27,880	-0.87%	216,641	-	+0.13%	-	-
05/23	28,130	28,185	27,965	28,125	+0.93%	215,166	-	+0.99%	-	-
05/20	27,595	27,895	27,540	27,865	+1.29%	128,319	-	+0.16%	-	-
05/19	27,285	27,575	27,245	27,510	-1.8%	283,176	-	-1.12%	-	-
05/18	27,975	28,195	27,870	28,015	+0.79%	154,603	-	+0.6%	-	-
05/17	27,665	27,840	27,560	27,795	+0.34%	190,733	-	-0.19%	-	-
05/16	27,960	27,980	27,555	27,700	+0.62%	266,262	-	-0.62%	-	-
05/13	27,055	27,595	27,030	27,530	+2.57%	230,259	-	-1.41%	-	-
05/12	26,995	27,125	26,775	26,840	-1.77%	271,017	-	-4.07%	-	-
05/11	27,150	27,400	27,075	27,325	+0.24%	146,941	-	-2.61%	-	-
05/10	27,195	27,355	26,855	27,260	-0.57%	341,862	-	-3.08%	-	-
05/09	27,810	27,850	27,415	27,415	-2.63%	249,648	-	-2.79%	-	-
05/06	27,855	28,225	27,650	28,155	+0.9%	484,641	-	-0.41%	-	-
05/02	27,835	28,070	27,710	27,905	-0.23%	265,498	-	-1.39%	-	-
04/28	27,505	27,980	27,435	27,970	+1.75%	340,925	-	-1.32%	-	-
04/27	27,290	27,510	27,145	27,490	-1.08%	432,121	-	-3.16%	-	-
04/26	27,915	27,920	27,705	27,790	+0.38%	258,250	-	-2.3%	-	-
04/25	27,685	27,885	27,590	27,685	-1.97%	306,849	-	-2.71%	-	-
04/22	28,250	28,310	28,020	28,240	-1.53%	294,124	-	-0.77%	-	-
04/21	28,385	28,720	28,385	28,680	+1.2%	167,409	-	+0.88%	-	-
04/20	28,370	28,525	28,195	28,340	+0.78%	234,724	-	-0.02%	-	-
04/19	28,215	28,230	27,890	28,120	+0.73%	372,741	-	-0.5%	-	-
04/18	27,925	27,970	27,680	27,915	-1.15%	235,235	-	-0.95%	-	-
04/15	27,970	28,350	27,900	28,240	-0.25%	246,567	-	+0.48%	-	-
04/14	28,045	28,335	28,015	28,310	+1.16%	237,978	-	+0.97%	-	-
04/13	27,515	28,005	27,490	27,985	+2.02%	342,535	-	+0.21%	-	-
04/12	27,685	27,795	27,405	27,430	-1.81%	223,504	-	-1.44%	-	-
04/11	27,990	28,125	27,830	27,935	-0.6%	227,539	-	+0.57%	-	-
04/08	28,250	28,325	27,875	28,105	+0.36%	205,304	-	+1.33%	-	-
04/07	28,080	28,110	27,915	28,005	-1.7%	357,266	-	+1.06%	-	-
04/06	28,645	28,670	28,345	28,490	-1.55%	187,490	-	+2.93%	-	-
04/05	29,115	29,120	28,810	28,940	+0.19%	179,427	-	+4.67%	-	-
04/04	28,810	28,905	28,725	28,885	+0.17%	214,696	-	+4.7%	-	-
04/01	28,740	28,890	28,540	28,835	-0.57%	267,351	-	+4.75%	-	-
03/31	28,900	29,260	28,900	29,000	-0.6%	272,160	-	+5.65%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2022/03/31～2022/08/25

株価推移

開示資料

決算

株式

チャート