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

2023/07/28

2023/03/06～2023/07/28

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
2023
07/28	33,360	33,770	32,920	33,690	-0.38%	831,563	-	-0.53%	-	-
07/27	33,420	33,870	33,360	33,820	+0.71%	368,709	-	-0.28%	-	-
07/26	33,590	33,650	33,400	33,580	0%	213,463	-	-1.14%	-	-
07/25	33,630	33,630	33,410	33,580	-0.15%	187,595	-	-1.29%	-	-
07/24	33,550	33,710	33,470	33,630	+1.2%	168,228	-	-1.29%	-	-
07/21	33,180	33,380	32,980	33,230	-0.42%	250,890	-	-2.65%	-	-
07/20	33,720	33,770	33,370	33,370	-1.24%	226,222	-	-2.44%	-	-
07/19	33,760	33,800	33,590	33,790	+1.14%	211,121	-	-1.4%	-	-
07/18	33,350	33,630	33,230	33,410	+0.21%	246,054	-	-2.59%	-	-
07/14	33,740	33,740	33,130	33,340	-0.03%	428,079	-	-2.85%	-	-
07/13	33,020	33,400	32,850	33,350	+1.55%	287,503	-	-2.87%	-	-
07/12	33,240	33,240	32,680	32,840	-0.88%	553,651	-	-4.32%	-	-
07/11	33,360	33,410	32,970	33,130	-0.03%	265,870	-	-3.54%	-	-
07/10	33,330	33,500	32,970	33,140	-0.72%	495,669	-	-3.61%	-	-
07/07	33,480	34,090	33,330	33,380	-1.27%	314,471	-	-2.97%	-	-
07/06	33,980	34,060	33,650	33,810	-2.96%	464,212	-	-1.67%	-	-
07/05	34,730	34,920	34,550	34,840	-0.26%	301,463	-	+1.48%	-	-
07/04	35,040	35,080	34,870	34,930	-1.05%	471,788	-	+2.05%	-	-
07/03	35,060	35,320	35,060	35,300	+1.61%	342,606	-	+3.39%	-	-
06/30	34,610	34,760	34,430	34,740	-0.09%	328,099	-	+2.07%	-	-
06/29	34,830	35,090	34,710	34,770	+0.35%	523,744	-	+2.45%	-	-
06/28	34,280	34,670	34,120	34,650	+1.88%	408,184	-	+2.41%	-	-
06/27	34,100	34,150	33,760	34,010	-0.53%	236,635	-	+0.82%	-	-
06/26	34,090	34,380	33,840	34,190	-0.18%	340,732	-	+1.55%	-	-
06/23	35,000	35,050	34,040	34,250	-1.55%	594,063	-	+1.94%	-	-
06/22	34,950	35,160	34,720	34,790	-0.91%	306,714	-	+3.79%	-	-
06/21	34,680	35,170	34,630	35,110	+0.72%	290,841	-	+5.1%	-	-
06/20	34,750	34,990	34,570	34,860	-0.06%	470,787	-	+4.81%	-	-
06/19	35,330	35,330	34,720	34,880	-0.99%	558,415	-	+5.34%	-	-
06/16	34,930	35,300	34,680	35,230	+0.69%	450,374	-	+6.9%	-	-
06/15	35,010	35,290	34,890	34,990	-0.03%	619,470	-	+6.76%	-	-
06/14	34,860	35,180	34,690	35,000	+1.36%	598,266	-	+7.39%	-	-
06/13	34,150	34,620	34,120	34,530	+1.8%	453,956	-	+6.55%	-	-
06/12	33,900	33,990	33,720	33,920	+0.65%	378,091	-	+5.18%	-	-
06/09	33,420	33,750	33,350	33,700	+1.84%	336,307	-	+4.98%	-	-
06/08	33,360	33,480	32,840	33,090	-0.93%	743,690	-	+3.5%	-	-
06/07	34,110	34,190	33,400	33,400	-1.76%	734,035	-	+4.81%	-	-
06/06	33,450	34,010	33,360	34,000	+1.04%	624,427	-	+7.13%	-	-
06/05	33,340	33,650	33,240	33,650	+2.16%	549,481	-	+6.61%	-	-
06/02	32,740	32,950	32,680	32,940	+1.23%	299,397	-	+4.88%	-	-
06/01	32,270	32,600	32,240	32,540	+0.87%	230,774	-	+4.01%	-	-
05/31	32,500	32,540	32,170	32,260	-1.47%	320,561	-	+3.47%	-	-
05/30	32,610	32,800	32,460	32,740	+0.24%	375,763	-	+5.34%	-	-
05/29	33,020	33,030	32,570	32,660	+0.99%	396,835	-	+5.46%	-	-
05/26	32,340	32,510	32,260	32,340	+0.53%	535,426	-	+4.81%	-	-
05/25	32,080	32,280	32,000	32,170	+0.31%	189,149	-	+4.58%	-	-
05/24	32,150	32,250	31,940	32,070	-0.96%	332,857	-	+4.58%	-	-
05/23	32,690	32,760	32,220	32,380	-0.28%	475,553	-	+5.91%	-	-
05/22	32,110	32,490	32,060	32,470	+0.78%	301,307	-	+6.62%	-	-
05/19	32,260	32,340	32,070	32,220	+0.69%	323,464	-	+6.23%	-	-
05/18	31,890	32,050	31,750	32,000	+1.78%	895,178	-	+5.93%	-	-
05/17	31,230	31,470	31,230	31,440	+0.83%	385,024	-	+4.51%	-	-
05/16	31,160	31,270	31,120	31,180	+0.74%	376,869	-	+4.02%	-	-
05/15	30,860	30,970	30,800	30,950	+0.78%	295,171	-	+3.59%	-	-
05/12	30,410	30,740	30,400	30,710	+0.92%	201,492	-	+3.04%	-	-
05/11	30,370	30,460	30,320	30,430	+0.03%	194,675	-	+2.27%	-	-
05/10	30,520	30,540	30,370	30,420	-0.36%	141,545	-	+2.37%	-	-
05/09	30,340	30,560	30,320	30,530	+0.89%	109,361	-	+2.9%	-	-
05/08	30,380	30,450	30,220	30,260	-0.66%	186,139	-	+2.2%	-	-
05/02	30,550	30,570	30,380	30,460	+0.1%	217,750	-	+3.07%	-	-
05/01	30,340	30,450	30,310	30,430	+0.96%	379,333	-	+3.25%	-	-
04/28	29,965	30,160	29,760	30,140	+1.38%	295,257	-	+2.53%	-	-
04/27	29,585	29,730	29,505	29,730	+0.1%	194,646	-	+1.39%	-	-
04/26	29,755	29,830	29,590	29,700	-0.69%	252,273	-	+1.47%	-	-
04/25	29,975	30,090	29,890	29,905	+0.18%	204,309	-	+2.35%	-	-
04/24	29,915	29,960	29,845	29,850	+0.05%	240,999	-	+2.44%	-	-
04/21	29,840	30,070	29,800	29,835	-0.3%	286,120	-	+2.61%	-	-
04/20	29,750	29,985	29,715	29,925	+0.2%	266,957	-	+3.18%	-	-
04/19	29,900	29,955	29,805	29,865	-0.23%	180,983	-	+3.22%	-	-
04/18	29,825	29,980	29,790	29,935	+0.49%	315,793	-	+3.71%	-	-
04/17	29,825	29,880	29,685	29,790	+0.17%	256,785	-	+3.36%	-	-
04/14	29,660	29,785	29,625	29,740	+1.07%	384,725	-	+3.29%	-	-
04/13	29,215	29,435	29,195	29,425	+0.27%	997,170	-	+2.21%	-	-
04/12	29,270	29,380	29,245	29,345	+0.41%	207,355	-	+1.93%	-	-
04/11	29,130	29,325	29,100	29,225	+1.16%	459,357	-	+1.52%	-	-
04/10	28,905	28,980	28,830	28,890	+0.56%	183,036	-	+0.35%	-	-
04/07	28,785	28,825	28,690	28,730	+0.03%	214,795	-	-0.2%	-	-
04/06	28,865	28,865	28,660	28,720	-1.22%	305,974	-	-0.2%	-	-
04/05	29,355	29,400	29,035	29,075	-1.56%	347,479	-	+1.07%	-	-
04/04	29,445	29,545	29,395	29,535	+0.31%	300,859	-	+2.77%	-	-
04/03	29,465	29,515	29,380	29,445	+0.53%	298,124	-	+2.62%	-	-
03/31	29,220	29,380	29,220	29,290	+1.03%	195,514	-	+2.23%	-	-
03/30	29,040	29,115	28,875	28,990	+0.57%	204,428	-	+1.36%	-	-
03/29	28,500	28,830	28,490	28,825	+1.18%	244,856	-	+0.86%	-	-
03/28	28,550	28,570	28,395	28,490	+0.09%	200,932	-	-0.26%	-	-
03/27	28,445	28,520	28,320	28,465	+0.51%	276,281	-	-0.34%	-	-
03/24	28,325	28,355	28,215	28,320	-0.28%	202,498	-	-0.88%	-	-
03/23	28,215	28,425	28,140	28,400	-0.12%	348,377	-	-0.62%	-	-
03/22	28,320	28,490	28,245	28,435	+1.75%	361,603	-	-0.52%	-	-
03/20	28,235	28,345	27,905	27,945	-1.18%	234,971	-	-2.22%	-	-
03/17	28,170	28,320	28,020	28,280	+1.14%	315,415	-	-1.14%	-	-
03/16	27,615	28,020	27,580	27,960	-0.85%	444,343	-	-2.3%	-	-
03/15	28,415	28,425	28,065	28,200	+0.07%	319,718	-	-1.54%	-	-
03/14	28,375	28,385	28,065	28,180	-2.22%	662,256	-	-1.67%	-	-
03/13	28,910	28,910	28,605	28,820	-1%	419,095	-	+0.5%	-	-
03/10	29,330	29,415	29,100	29,110	-1.74%	403,777	-	+1.56%	-	-
03/09	29,650	29,730	29,560	29,625	+0.68%	519,086	-	+3.47%	-	-
03/08	29,230	29,470	29,230	29,425	+0.39%	339,793	-	+2.96%	-	-
03/07	29,195	29,395	29,195	29,310	+0.26%	275,178	-	+2.72%	-	-
03/06	29,160	29,285	29,150	29,235	+1.21%	465,140	-	+2.6%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2023/03/06～2023/07/28

株価推移

開示資料

決算

株式

チャート