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

2023/01/04

2022/08/08～2023/01/04

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
2023
01/04	26,760	26,765	26,565	26,615	-1.43%	433,455	-	-5.37%	-	-
2022
12/30	27,155	27,225	26,985	27,000	+0.04%	218,022	-	-4.34%	-	-
12/29	26,985	27,030	26,860	26,990	-0.74%	199,792	-	-4.67%	-	-
12/28	27,170	27,220	27,065	27,190	-0.53%	211,035	-	-4.28%	-	-
12/27	27,450	27,515	27,320	27,335	+0.22%	139,531	-	-4.02%	-	-
12/26	27,180	27,315	27,170	27,275	+0.59%	170,173	-	-4.44%	-	-
12/23	27,070	27,170	26,975	27,115	-0.93%	383,367	-	-5.21%	-	-
12/22	27,495	27,495	27,275	27,370	+0.39%	353,777	-	-4.55%	-	-
12/21	27,430	27,500	27,135	27,265	-0.69%	494,903	-	-5.14%	-	-
12/20	28,160	28,245	27,300	27,455	-2.47%	492,027	-	-4.69%	-	-
12/19	28,190	28,260	28,060	28,150	-1.05%	259,090	-	-2.48%	-	-
12/16	28,585	28,625	28,410	28,450	-1.81%	351,617	-	-1.58%	-	-
12/15	28,935	29,095	28,920	28,975	-0.43%	95,045	-	+0.25%	-	-
12/14	28,955	29,130	28,915	29,100	+0.78%	179,868	-	+0.72%	-	-
12/13	29,000	29,045	28,835	28,875	+0.4%	163,159	-	-0.01%	-	-
12/12	28,650	28,785	28,640	28,760	-0.23%	68,032	-	-0.35%	-	-
12/09	28,625	28,880	28,590	28,825	+1.18%	187,814	-	-0.03%	-	-
12/08	28,540	28,560	28,330	28,490	-0.37%	261,064	-	-1.16%	-	-
12/07	28,585	28,700	28,565	28,595	-0.78%	175,356	-	-0.81%	-	-
12/06	28,610	28,860	28,610	28,820	+0.28%	132,176	-	-0.01%	-	-
12/05	28,705	28,780	28,610	28,740	+0.19%	152,930	-	-0.18%	-	-
12/02	28,955	28,955	28,590	28,685	-1.66%	240,115	-	-0.3%	-	-
12/01	29,400	29,425	29,170	29,170	+0.9%	218,592	-	+1.44%	-	-
11/30	28,850	28,910	28,735	28,910	-0.24%	114,441	-	+0.68%	-	-
11/29	28,925	28,995	28,835	28,980	-0.34%	80,121	-	+1.07%	-	-
11/28	29,180	29,185	28,975	29,080	-0.48%	73,192	-	+1.59%	-	-
11/25	29,315	29,325	29,200	29,220	-0.32%	166,552	-	+2.24%	-	-
11/24	29,330	29,445	29,310	29,315	+0.84%	225,366	-	+2.73%	-	-
11/22	28,965	29,135	28,965	29,070	+0.69%	157,581	-	+2.05%	-	-
11/21	28,900	28,935	28,775	28,870	+0.19%	146,242	-	+1.54%	-	-
11/18	28,905	28,985	28,800	28,815	-0.16%	188,022	-	+1.48%	-	-
11/17	28,850	28,960	28,835	28,860	-0.65%	148,984	-	+1.88%	-	-
11/16	28,920	29,050	28,665	29,050	+0.43%	272,874	-	+2.78%	-	-
11/15	28,850	28,970	28,825	28,925	+0.05%	190,381	-	+2.59%	-	-
11/14	29,120	29,175	28,910	28,910	-0.99%	108,901	-	+2.67%	-	-
11/11	29,070	29,270	29,025	29,200	+2.94%	792,958	-	+3.8%	-	-
11/10	28,350	28,390	28,270	28,365	-0.94%	239,172	-	+1.01%	-	-
11/09	28,860	28,870	28,610	28,635	-0.52%	159,239	-	+2.04%	-	-
11/08	28,620	28,870	28,610	28,785	+1.2%	327,751	-	+2.8%	-	-
11/07	28,310	28,485	28,255	28,445	+1.25%	238,069	-	+1.89%	-	-
11/04	28,150	28,245	27,930	28,095	-1.75%	297,663	-	+0.79%	-	-
11/02	28,500	28,605	28,490	28,595	+0.09%	163,084	-	+2.78%	-	-
11/01	28,525	28,590	28,440	28,570	+0.3%	232,244	-	+2.9%	-	-
10/31	28,400	28,495	28,315	28,485	+1.68%	246,526	-	+2.81%	-	-
10/28	27,925	28,170	27,880	28,015	-0.76%	269,022	-	+1.2%	-	-
10/27	28,325	28,355	28,230	28,230	-0.34%	69,098	-	+1.98%	-	-
10/26	28,310	28,490	28,310	28,325	+0.66%	196,686	-	+2.3%	-	-
10/25	28,075	28,240	27,985	28,140	+0.97%	192,953	-	+1.65%	-	-
10/24	28,155	28,215	27,870	27,870	+0.32%	210,399	-	+0.61%	-	-
10/21	27,830	27,875	27,760	27,780	-0.45%	76,582	-	+0.18%	-	-
10/20	27,860	27,985	27,765	27,905	-0.89%	221,942	-	+0.41%	-	-
10/19	28,120	28,275	28,090	28,155	+0.28%	137,017	-	+1.12%	-	-
10/18	28,130	28,170	27,805	28,075	+1.46%	166,625	-	+0.72%	-	-
10/17	27,635	27,715	27,535	27,670	-1.18%	145,083	-	-0.83%	-	-
10/14	27,750	28,075	27,670	28,000	+3.28%	470,297	-	+0.29%	-	-
10/13	27,285	27,285	27,110	27,110	-0.62%	178,311	-	-2.94%	-	-
10/12	27,245	27,380	27,175	27,280	-0.04%	239,813	-	-2.5%	-	-
10/11	27,565	27,585	27,250	27,290	-2.57%	333,957	-	-2.61%	-	-
10/07	27,830	28,100	27,805	28,010	-0.71%	370,189	-	-0.19%	-	-
10/06	28,050	28,295	28,035	28,210	+0.71%	320,578	-	+0.41%	-	-
10/05	28,090	28,095	27,915	28,010	+0.45%	172,532	-	-0.4%	-	-
10/04	27,570	27,885	27,520	27,885	+3.01%	344,467	-	-0.92%	-	-
10/03	26,600	27,090	26,465	27,070	+1.27%	311,255	-	-4.01%	-	-
09/30	27,075	27,125	26,650	26,730	-2.23%	762,246	-	-5.5%	-	-
09/29	27,280	27,355	27,100	27,340	+2.09%	578,340	-	-3.66%	-	-
09/28	27,115	27,180	26,590	26,780	-1.58%	1,091,294	-	-5.87%	-	-
09/27	27,225	27,330	27,170	27,210	+0.41%	496,307	-	-4.72%	-	-
09/26	27,395	27,410	27,080	27,100	-2.71%	594,138	-	-5.43%	-	-
09/22	27,740	27,880	27,620	27,855	-0.52%	351,602	-	-3.13%	-	-
09/21	28,145	28,160	27,975	28,000	-1.34%	195,728	-	-2.91%	-	-
09/20	28,500	28,605	28,315	28,380	+0.46%	104,990	-	-1.8%	-	-
09/16	28,315	28,360	28,225	28,250	-1.17%	147,944	-	-2.41%	-	-
09/15	28,580	28,650	28,495	28,585	+0.18%	96,527	-	-1.39%	-	-
09/14	28,505	28,730	28,470	28,535	-2.68%	248,157	-	-1.55%	-	-
09/13	29,280	29,375	29,235	29,320	+0.31%	76,678	-	+1.14%	-	-
09/12	29,215	29,325	29,145	29,230	+1.04%	197,900	-	+0.88%	-	-
09/09	28,920	28,995	28,790	28,930	+0.64%	223,706	-	-0.1%	-	-
09/08	28,425	28,775	28,420	28,745	+2.26%	174,317	-	-0.69%	-	-
09/07	28,225	28,240	27,950	28,110	-0.69%	259,238	-	-2.84%	-	-
09/06	28,355	28,500	28,250	28,305	-0.04%	72,904	-	-2.19%	-	-
09/05	28,250	28,360	28,195	28,315	-0.02%	62,257	-	-2.2%	-	-
09/02	28,445	28,460	28,265	28,320	-0.14%	193,229	-	-2.21%	-	-
09/01	28,495	28,520	28,275	28,360	-1.51%	214,734	-	-2.09%	-	-
08/31	28,600	28,810	28,585	28,795	-0.4%	149,861	-	-0.59%	-	-
08/30	28,775	28,930	28,640	28,910	+1.17%	103,460	-	-0.13%	-	-
08/29	28,605	28,650	28,465	28,575	-2.49%	332,023	-	-1.21%	-	-
08/26	29,385	29,490	29,305	29,305	+0.39%	109,515	-	+1.31%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2022/08/08～2023/01/04

株価推移

開示資料

決算

株式

チャート