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

2024/06/06

2024/01/11～2024/06/06

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
06/06	40,720	40,800	40,420	40,460	+0.7%	161,637	-	+0.42%	-	-
06/05	40,280	40,310	40,040	40,180	-0.91%	229,198	-	-0.23%	-	-
06/04	40,390	40,600	40,290	40,550	-0.27%	212,998	-	+0.74%	-	-
06/03	40,470	40,770	40,450	40,660	+1.14%	240,471	-	+1.14%	-	-
05/31	39,810	40,240	39,780	40,200	+1.23%	227,344	-	+0.05%	-	-
05/30	39,760	39,810	39,290	39,710	-1.32%	426,255	-	-1.08%	-	-
05/29	40,600	40,890	40,230	40,240	-0.84%	175,631	-	+0.3%	-	-
05/28	40,640	40,720	40,470	40,580	-0.07%	142,026	-	+1.31%	-	-
05/27	40,490	40,620	40,380	40,610	+0.62%	175,244	-	+1.46%	-	-
05/24	40,150	40,480	40,060	40,360	-1.18%	290,321	-	+0.94%	-	-
05/23	40,620	40,890	40,340	40,840	+1.24%	262,203	-	+2.16%	-	-
05/22	40,630	40,630	40,310	40,340	-0.81%	250,340	-	+0.9%	-	-
05/21	41,040	41,100	40,670	40,670	-0.39%	235,222	-	+1.62%	-	-
05/20	40,480	41,190	40,420	40,830	+0.86%	504,806	-	+1.97%	-	-
05/17	40,310	40,570	40,240	40,480	-0.39%	226,039	-	+1.05%	-	-
05/16	40,480	40,680	40,220	40,640	+1.42%	317,755	-	+1.34%	-	-
05/15	40,340	40,540	40,040	40,070	+0.15%	264,904	-	-0.12%	-	-
05/14	39,960	40,190	39,760	40,010	+0.4%	353,969	-	-0.34%	-	-
05/13	39,880	39,970	39,640	39,850	-0.2%	259,697	-	-0.89%	-	-
05/10	40,170	40,460	39,800	39,930	+0.43%	328,159	-	-0.83%	-	-
05/09	39,980	40,140	39,740	39,760	-0.38%	189,215	-	-1.42%	-	-
05/08	40,400	40,470	39,840	39,910	-1.46%	275,094	-	-1.23%	-	-
05/07	40,610	40,640	40,240	40,500	+1.43%	257,132	-	0%	-	-
05/02	39,730	40,060	39,620	39,930	0%	231,251	-	-1.54%	-	-
05/01	39,760	40,130	39,710	39,930	-0.32%	232,618	-	-1.77%	-	-
04/30	40,050	40,310	39,860	40,060	+1.14%	312,170	-	-1.65%	-	-
04/26	39,450	39,800	39,220	39,610	+0.79%	300,350	-	-2.93%	-	-
04/25	39,580	39,710	39,270	39,300	-2.02%	296,707	-	-3.96%	-	-
04/24	39,700	40,140	39,680	40,110	+2.14%	313,919	-	-2.27%	-	-
04/23	39,460	39,510	39,070	39,270	+0.38%	437,308	-	-4.44%	-	-
04/22	38,850	39,170	38,690	39,120	+1.09%	425,549	-	-4.98%	-	-
04/19	39,320	39,320	38,360	38,700	-2.67%	1,281,363	-	-6.1%	-	-
04/18	39,440	39,910	39,310	39,760	+0.2%	517,439	-	-3.68%	-	-
04/17	40,340	40,350	39,660	39,680	-1.2%	590,471	-	-3.91%	-	-
04/16	40,400	40,410	40,020	40,160	-1.88%	659,785	-	-2.8%	-	-
04/15	40,760	40,940	40,530	40,930	-0.92%	398,771	-	-0.95%	-	-
04/12	41,480	41,540	41,200	41,310	+0.29%	366,925	-	-0.06%	-	-
04/11	40,790	41,230	40,770	41,190	-0.31%	283,983	-	-0.32%	-	-
04/10	41,350	41,470	41,250	41,320	-0.46%	368,064	-	-0.05%	-	-
04/09	41,240	41,520	41,210	41,510	+1.15%	541,933	-	+0.37%	-	-
04/08	41,130	41,370	40,920	41,040	+0.74%	858,698	-	-0.77%	-	-
04/05	40,900	40,990	40,500	40,740	-2.07%	726,046	-	-1.53%	-	-
04/04	41,800	42,050	41,560	41,600	+0.9%	304,804	-	+0.55%	-	-
04/03	41,280	41,400	40,960	41,230	-0.94%	271,665	-	-0.26%	-	-
04/02	41,690	41,950	41,470	41,620	+0.07%	290,504	-	+0.74%	-	-
04/01	42,480	42,530	41,470	41,590	-1.59%	752,957	-	+0.76%	-	-
03/29	42,120	42,320	42,060	42,260	+0.81%	119,349	-	+2.48%	-	-
03/28	42,190	42,270	41,830	41,920	-0.83%	264,266	-	+1.91%	-	-
03/27	42,030	42,500	41,980	42,270	+0.71%	496,453	-	+2.97%	-	-
03/26	41,920	42,060	41,800	41,970	+0.05%	334,272	-	+2.48%	-	-
03/25	42,330	42,380	41,950	41,950	-1.13%	272,689	-	+2.63%	-	-
03/22	42,550	42,640	42,240	42,430	+0.26%	292,921	-	+4.05%	-	-
03/21	42,150	42,370	41,960	42,320	+2.07%	516,765	-	+4.11%	-	-
03/19	41,070	41,480	40,880	41,460	+0.58%	437,795	-	+2.29%	-	-
03/18	40,450	41,220	40,410	41,220	+2.64%	445,404	-	+2.02%	-	-
03/15	39,990	40,270	39,960	40,160	-0.35%	201,576	-	-0.31%	-	-
03/14	40,060	40,310	39,850	40,300	+0.35%	220,529	-	+0.31%	-	-
03/13	40,670	40,670	39,910	40,160	-0.35%	373,503	-	+0.23%	-	-
03/12	39,960	40,300	39,730	40,300	-0.02%	532,307	-	+0.83%	-	-
03/11	40,500	40,510	39,970	40,310	-2.04%	610,541	-	+1.13%	-	-
03/08	41,210	41,500	41,040	41,150	+0.17%	314,027	-	+3.55%	-	-
03/07	41,930	42,010	41,010	41,080	-1.3%	508,041	-	+3.75%	-	-
03/06	41,340	41,680	41,290	41,620	-0.1%	446,143	-	+5.5%	-	-
03/05	41,470	41,750	41,360	41,660	+0.1%	381,632	-	+6.06%	-	-
03/04	41,800	41,870	41,520	41,620	+0.43%	441,333	-	+6.45%	-	-
03/01	40,810	41,500	40,760	41,440	+1.89%	435,386	-	+6.43%	-	-
02/29	40,420	40,740	40,350	40,670	-0.02%	247,664	-	+4.87%	-	-
02/28	40,720	40,780	40,550	40,680	-0.12%	167,765	-	+5.2%	-	-
02/27	40,720	40,900	40,570	40,730	+0.17%	258,710	-	+5.63%	-	-
02/26	40,820	40,900	40,650	40,660	+0.2%	294,047	-	+5.82%	-	-
02/22	40,250	40,630	40,090	40,580	+2.19%	462,117	-	+6.04%	-	-
02/21	39,660	39,790	39,520	39,710	-0.28%	349,192	-	+4.18%	-	-
02/20	39,980	40,200	39,720	39,820	-0.15%	278,417	-	+4.76%	-	-
02/19	39,900	39,990	39,720	39,880	-0.18%	331,929	-	+5.2%	-	-
02/16	40,140	40,310	39,800	39,950	+0.91%	711,102	-	+5.72%	-	-
02/15	39,530	39,610	39,340	39,590	+1.15%	320,550	-	+5.17%	-	-
02/14	39,120	39,230	38,990	39,140	-0.61%	321,470	-	+4.4%	-	-
02/13	38,930	39,420	38,870	39,380	+2.93%	515,343	-	+5.5%	-	-
02/09	38,390	38,670	38,260	38,260	+0.03%	280,757	-	+3.02%	-	-
02/08	37,740	38,330	37,660	38,250	+2.03%	354,853	-	+3.41%	-	-
02/07	37,280	37,540	37,190	37,490	-0.05%	277,654	-	+1.75%	-	-
02/06	37,630	37,840	37,410	37,510	-0.64%	226,301	-	+2.1%	-	-
02/05	37,840	37,840	37,550	37,750	+0.61%	200,768	-	+3.05%	-	-
02/02	37,600	37,800	37,420	37,520	+0.59%	263,338	-	+2.8%	-	-
02/01	37,290	37,490	37,260	37,300	-0.9%	347,380	-	+2.54%	-	-
01/31	37,050	37,640	37,010	37,640	+0.61%	218,734	-	+3.81%	-	-
01/30	37,570	37,600	37,370	37,410	+0.08%	236,904	-	+3.56%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2024/01/11～2024/06/06

株価推移

開示資料

決算

株式

チャート