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

2024/01/29

2023/08/31～2024/01/29

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
2024
01/29	37,160	37,540	37,130	37,380	+0.84%	229,422	-	+3.76%	-	-
01/26	37,270	37,400	37,010	37,070	-1.41%	346,177	-	+3.25%	-	-
01/25	37,520	37,660	37,240	37,600	+0.08%	333,836	-	+5.09%	-	-
01/24	37,840	37,840	37,440	37,570	-0.84%	413,362	-	+5.42%	-	-
01/23	37,990	38,370	37,770	37,890	-0.11%	553,499	-	+6.76%	-	-
01/22	37,730	37,940	37,640	37,930	+1.63%	480,858	-	+7.33%	-	-
01/19	37,450	37,490	37,120	37,320	+1.5%	504,522	-	+6.08%	-	-
01/18	36,710	37,070	36,680	36,770	-0.14%	434,007	-	+4.92%	-	-
01/17	37,240	37,590	36,790	36,820	-0.46%	618,214	-	+5.46%	-	-
01/16	37,260	37,300	36,910	36,990	-0.75%	549,245	-	+6.28%	-	-
01/15	36,940	37,350	36,860	37,270	+1.03%	561,715	-	+7.38%	-	-
01/12	36,680	37,040	36,660	36,890	+1.37%	631,843	-	+6.7%	-	-
01/11	36,190	36,460	36,130	36,390	+1.79%	563,498	-	+5.55%	-	-
01/10	35,170	35,820	35,140	35,750	+2.06%	683,803	-	+3.91%	-	-
01/09	35,060	35,250	34,850	35,030	+1.1%	344,928	-	+1.95%	-	-
01/05	34,590	34,820	34,490	34,650	+0.41%	304,422	-	+0.9%	-	-
01/04	34,240	34,540	33,910	34,510	-0.43%	316,322	-	+0.5%	-	-
2023
12/29	34,720	34,890	34,550	34,660	-0.4%	213,836	-	+0.93%	-	-
12/28	34,670	34,820	34,640	34,800	-0.2%	242,349	-	+1.32%	-	-
12/27	34,720	34,960	34,710	34,870	+1.22%	255,831	-	+1.54%	-	-
12/26	34,500	34,500	34,350	34,450	0%	161,990	-	+0.36%	-	-
12/25	34,600	34,610	34,400	34,450	+0.32%	156,418	-	+0.34%	-	-
12/22	34,440	34,550	34,310	34,340	+0.15%	230,663	-	-0.02%	-	-
12/21	34,460	34,500	34,260	34,290	-1.75%	673,363	-	-0.19%	-	-
12/20	34,680	35,030	34,670	34,900	+1.51%	461,563	-	+1.53%	-	-
12/19	33,990	34,390	33,820	34,380	+1.36%	288,332	-	+0.14%	-	-
12/18	33,980	33,980	33,710	33,920	-0.64%	267,350	-	-1.13%	-	-
12/15	33,930	34,300	33,920	34,140	+0.89%	270,317	-	-0.46%	-	-
12/14	34,240	34,350	33,660	33,840	-0.79%	359,580	-	-1.3%	-	-
12/13	34,150	34,280	34,020	34,110	+0.35%	235,403	-	-0.45%	-	-
12/12	34,310	34,360	33,960	33,990	+0.09%	243,687	-	-0.72%	-	-
12/11	33,860	34,120	33,850	33,960	+1.52%	291,788	-	-0.79%	-	-
12/08	33,690	33,750	33,360	33,450	-1.76%	378,132	-	-2.18%	-	-
12/07	34,330	34,360	33,970	34,050	-1.62%	267,935	-	-0.34%	-	-
12/06	34,110	34,630	34,090	34,610	+1.94%	288,758	-	+1.54%	-	-
12/05	34,190	34,260	33,890	33,950	-1.25%	329,722	-	-0.06%	-	-
12/04	34,530	34,540	34,190	34,380	-0.75%	269,256	-	+1.42%	-	-
12/01	34,780	34,780	34,580	34,640	-0.06%	201,900	-	+2.52%	-	-
11/30	34,430	34,660	34,340	34,660	+0.49%	280,124	-	+2.85%	-	-
11/29	34,450	34,710	34,360	34,490	-0.29%	284,475	-	+2.65%	-	-
11/28	34,730	34,740	34,490	34,590	-0.06%	233,551	-	+3.24%	-	-
11/27	34,930	35,020	34,590	34,610	-0.66%	261,458	-	+3.56%	-	-
11/24	34,970	35,030	34,820	34,840	+0.61%	236,507	-	+4.51%	-	-
11/22	34,350	34,790	34,330	34,630	+0.26%	270,162	-	+4.08%	-	-
11/21	34,650	34,660	34,440	34,540	-0.09%	290,149	-	+4%	-	-
11/20	34,730	35,070	34,530	34,570	-0.55%	322,558	-	+4.31%	-	-
11/17	34,490	34,770	34,440	34,760	+0.52%	339,653	-	+5.02%	-	-
11/16	34,580	34,810	34,410	34,580	-0.43%	613,901	-	+4.62%	-	-
11/15	34,440	34,750	34,370	34,730	+2.45%	616,208	-	+5.27%	-	-
11/14	33,960	34,010	33,830	33,900	+0.53%	258,986	-	+2.98%	-	-
11/13	34,070	34,080	33,650	33,720	-0.03%	261,891	-	+2.65%	-	-
11/10	33,590	33,770	33,390	33,730	-0.3%	274,068	-	+2.88%	-	-
11/09	33,430	33,890	33,340	33,830	+1.56%	311,540	-	+3.45%	-	-
11/08	33,680	33,680	33,200	33,310	-0.3%	319,034	-	+2.04%	-	-
11/07	33,720	33,720	33,410	33,410	-1.27%	262,132	-	+2.4%	-	-
11/06	33,750	33,930	33,700	33,840	+2.24%	459,593	-	+3.77%	-	-
11/02	33,190	33,230	33,000	33,100	+1.22%	311,305	-	+1.61%	-	-
11/01	32,480	32,730	32,480	32,700	+2.28%	358,283	-	+0.36%	-	-
10/31	31,800	32,090	31,640	31,970	+0.53%	424,537	-	-1.95%	-	-
10/30	31,770	31,860	31,640	31,800	-1.03%	342,908	-	-2.67%	-	-
10/27	31,870	32,200	31,780	32,130	+1.45%	333,255	-	-1.85%	-	-
10/26	31,890	32,000	31,660	31,670	-2.16%	403,040	-	-3.42%	-	-
10/25	32,460	32,580	32,300	32,370	+0.5%	316,594	-	-1.56%	-	-
10/24	32,300	32,330	31,650	32,210	+0.28%	497,944	-	-2.26%	-	-
10/23	32,270	32,300	32,090	32,120	-0.89%	236,584	-	-2.81%	-	-
10/20	32,350	32,560	32,220	32,410	-0.52%	357,560	-	-2.17%	-	-
10/19	32,660	32,810	32,520	32,580	-1.84%	195,893	-	-1.8%	-	-
10/18	33,180	33,250	33,010	33,190	+0.12%	227,997	-	-0.1%	-	-
10/17	33,250	33,410	33,030	33,150	+1.19%	272,004	-	-0.25%	-	-
10/16	33,050	33,100	32,690	32,760	-2.09%	293,990	-	-1.46%	-	-
10/13	33,480	33,680	33,390	33,460	-0.51%	186,834	-	+0.5%	-	-
10/12	33,290	33,650	33,290	33,630	+1.63%	409,765	-	+0.92%	-	-
10/11	33,000	33,190	32,930	33,090	+0.58%	197,334	-	-0.73%	-	-
10/10	32,460	32,960	32,460	32,900	+2.4%	723,301	-	-1.4%	-	-
10/06	32,130	32,280	32,020	32,130	-0.09%	220,115	-	-3.79%	-	-
10/05	31,870	32,190	31,660	32,160	+1.68%	376,122	-	-3.86%	-	-
10/04	31,820	31,940	31,570	31,630	-2.23%	636,559	-	-5.57%	-	-
10/03	32,720	32,740	32,280	32,350	-1.73%	412,567	-	-3.59%	-	-
10/02	33,260	33,560	32,910	32,920	-0.27%	226,123	-	-1.98%	-	-
09/29	33,160	33,170	32,840	33,010	+0.06%	273,574	-	-1.66%	-	-
09/28	33,250	33,320	32,800	32,990	-0.78%	254,287	-	-1.74%	-	-
09/27	32,970	33,260	32,880	33,250	-0.12%	221,160	-	-0.96%	-	-
09/26	33,610	33,620	33,250	33,290	-1.07%	180,161	-	-0.79%	-	-
09/25	33,450	33,670	33,320	33,650	+0.93%	165,266	-	+0.39%	-	-
09/22	33,120	33,480	33,080	33,340	-0.51%	350,648	-	-0.38%	-	-
09/21	33,820	33,890	33,480	33,510	-1.3%	229,820	-	+0.23%	-	-
09/20	34,220	34,220	33,940	33,950	-0.7%	208,464	-	+1.65%	-	-
09/19	34,210	34,290	34,080	34,190	-0.96%	169,126	-	+2.47%	-	-
09/15	34,380	34,600	34,340	34,520	+1.14%	373,711	-	+3.61%	-	-
09/14	33,860	34,190	33,790	34,130	+1.43%	312,905	-	+2.58%	-	-
09/13	33,720	33,820	33,550	33,650	-0.24%	189,507	-	+1.26%	-	-
09/12	33,590	33,730	33,410	33,730	+0.96%	171,450	-	+1.55%	-	-
09/11	33,630	33,690	33,310	33,410	-0.33%	224,491	-	+0.65%	-	-
09/08	33,820	33,860	33,430	33,520	-1.24%	285,449	-	+1.02%	-	-
09/07	34,080	34,280	33,930	33,940	-0.73%	227,960	-	+2.34%	-	-
09/06	34,040	34,230	34,030	34,190	+0.8%	342,079	-	+3.13%	-	-
09/05	33,870	33,950	33,710	33,920	+0.18%	223,815	-	+2.3%	-	-
09/04	33,720	33,860	33,640	33,860	+0.56%	254,986	-	+2.09%	-	-
09/01	33,420	33,780	33,410	33,670	+0.42%	282,800	-	+1.54%	-	-
08/31	33,280	33,620	33,280	33,530	+0.87%	230,937	-	+1.1%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2023/08/31～2024/01/29

株価推移

開示資料

決算

株式

チャート