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

2025/01/22

2024/08/23～2025/01/22

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
2025
01/22	40,870	41,210	40,850	41,120	+1.51%	373,803	-	+0.9%	-	-
01/21	40,690	40,750	40,120	40,510	+0.37%	235,091	-	-0.58%	-	-
01/20	40,220	40,540	40,210	40,360	+1%	251,680	-	-0.97%	-	-
01/17	39,940	39,970	39,520	39,960	-0.22%	363,088	-	-1.98%	-	-
01/16	40,250	40,440	39,900	40,050	+0.33%	414,746	-	-1.82%	-	-
01/15	40,250	40,280	39,790	39,920	-0.08%	338,701	-	-2.21%	-	-
01/14	40,470	40,570	39,790	39,950	-1.96%	699,698	-	-2.21%	-	-
01/10	40,780	40,980	40,680	40,750	-1%	270,690	-	-0.33%	-	-
01/09	41,400	41,460	40,900	41,160	-0.91%	324,819	-	+0.76%	-	-
01/08	41,360	41,660	41,220	41,540	-0.12%	244,139	-	+1.84%	-	-
01/07	41,230	41,830	41,140	41,590	+1.86%	409,208	-	+2.14%	-	-
01/06	41,430	41,510	40,740	40,830	-1.54%	401,224	-	+0.47%	-	-
2024
12/30	41,850	41,860	41,390	41,470	-0.81%	240,792	-	+2.14%	-	-
12/27	41,190	41,950	41,160	41,810	+1.98%	487,089	-	+3.1%	-	-
12/26	40,580	41,070	40,580	41,000	+0.99%	285,076	-	+1.31%	-	-
12/25	40,660	40,680	40,390	40,600	+0.12%	159,920	-	+0.48%	-	-
12/24	40,710	40,720	40,460	40,550	-0.27%	149,377	-	+0.43%	-	-
12/23	40,520	40,680	40,300	40,660	+1.25%	283,652	-	+0.78%	-	-
12/20	40,430	40,510	40,160	40,160	-0.22%	288,799	-	-0.37%	-	-
12/19	39,840	40,370	39,800	40,250	-0.84%	491,419	-	-0.14%	-	-
12/18	40,700	40,860	40,580	40,590	-0.66%	199,366	-	+0.73%	-	-
12/17	41,050	41,270	40,860	40,860	-0.12%	209,982	-	+1.44%	-	-
12/16	41,020	41,100	40,840	40,910	-0.05%	250,860	-	+1.58%	-	-
12/13	41,160	41,160	40,710	40,930	-1.02%	341,664	-	+1.62%	-	-
12/12	41,380	41,570	41,290	41,350	+1.2%	572,417	-	+2.67%	-	-
12/11	40,830	40,880	40,600	40,860	+0.1%	143,579	-	+1.51%	-	-
12/10	40,850	40,950	40,620	40,820	+0.44%	267,881	-	+1.4%	-	-
12/09	40,780	40,810	40,430	40,640	+0.3%	195,637	-	+1.04%	-	-
12/06	40,830	40,940	40,400	40,520	-0.78%	229,495	-	+0.86%	-	-
12/05	41,100	41,120	40,790	40,840	+0.32%	330,595	-	+1.66%	-	-
12/04	40,750	40,880	40,510	40,710	+0.07%	231,843	-	+1.35%	-	-
12/03	40,140	40,880	40,140	40,680	+1.88%	393,016	-	+1.31%	-	-
12/02	39,630	39,990	39,380	39,930	+0.76%	289,847	-	-0.5%	-	-
11/29	39,650	39,710	39,410	39,630	-0.45%	184,841	-	-1.18%	-	-
11/28	39,340	39,920	39,220	39,810	+0.61%	440,999	-	-0.73%	-	-
11/27	39,720	39,770	39,420	39,570	-0.83%	179,772	-	-1.3%	-	-
11/26	39,990	40,000	39,440	39,900	-0.77%	392,254	-	-0.5%	-	-
11/25	40,180	40,520	40,120	40,210	+1.16%	250,323	-	+0.21%	-	-
11/22	39,630	39,860	39,500	39,750	+0.76%	207,107	-	-0.95%	-	-
11/21	39,750	39,810	39,370	39,450	-0.9%	250,025	-	-1.77%	-	-
11/20	39,890	39,970	39,600	39,810	-0.03%	279,192	-	-0.99%	-	-
11/19	39,830	40,010	39,680	39,820	+0.33%	270,783	-	-1.12%	-	-
11/18	39,660	40,000	39,560	39,690	-1.07%	544,278	-	-1.56%	-	-
11/15	40,210	40,570	40,120	40,120	+0.43%	246,144	-	-0.61%	-	-
11/14	40,370	40,550	39,950	39,950	-0.6%	298,557	-	-1.09%	-	-
11/13	40,830	40,850	40,050	40,190	-1.37%	492,300	-	-0.54%	-	-
11/12	41,190	41,350	40,580	40,750	-0.56%	400,224	-	+0.78%	-	-
11/11	40,850	41,070	40,780	40,980	+0.2%	186,973	-	+1.42%	-	-
11/08	41,300	41,380	40,840	40,900	+0.22%	332,556	-	+1.33%	-	-
11/07	41,310	41,400	40,470	40,810	-0.34%	421,432	-	+1.28%	-	-
11/06	40,200	41,150	40,120	40,950	+2.53%	569,979	-	+1.7%	-	-
11/05	39,700	40,070	39,580	39,940	+1.24%	277,393	-	-0.65%	-	-
11/01	39,590	39,870	39,360	39,450	-2.66%	361,634	-	-1.99%	-	-
10/31	40,600	40,700	40,260	40,530	-0.42%	299,718	-	+0.63%	-	-
10/30	40,580	40,880	40,560	40,700	+0.92%	307,508	-	+1.21%	-	-
10/29	39,930	40,350	39,840	40,330	+0.67%	243,027	-	+0.44%	-	-
10/28	39,180	40,190	39,140	40,060	+1.96%	410,841	-	-0.08%	-	-
10/25	39,430	39,470	39,120	39,290	-0.76%	289,843	-	-1.83%	-	-
10/24	39,210	39,770	39,120	39,590	+0.2%	357,832	-	-0.9%	-	-
10/23	39,820	39,970	39,390	39,510	-0.85%	356,711	-	-0.87%	-	-
10/22	40,420	40,450	39,620	39,850	-1.58%	399,221	-	+0.16%	-	-
10/21	40,420	40,580	40,220	40,490	+0.22%	245,160	-	+1.96%	-	-
10/18	40,590	40,670	40,350	40,400	-0.05%	194,304	-	+2.12%	-	-
10/17	40,780	40,790	40,360	40,420	-0.61%	309,752	-	+2.51%	-	-
10/16	40,360	40,780	40,340	40,670	-1.83%	301,566	-	+3.47%	-	-
10/15	41,540	41,770	41,410	41,430	+0.97%	520,196	-	+5.74%	-	-
10/11	40,920	41,140	40,870	41,030	+0.44%	193,378	-	+5.11%	-	-
10/10	41,090	41,090	40,740	40,850	+0.29%	209,028	-	+4.96%	-	-
10/09	40,840	40,940	40,580	40,730	+0.87%	221,929	-	+4.76%	-	-
10/08	40,410	40,570	40,270	40,380	-1.05%	269,194	-	+3.95%	-	-
10/07	40,990	41,030	40,790	40,810	+1.97%	452,393	-	+5.12%	-	-
10/04	39,980	40,170	39,940	40,020	+0.18%	240,708	-	+3.22%	-	-
10/03	40,370	40,430	39,920	39,950	+1.91%	344,320	-	+3.1%	-	-
10/02	39,340	39,610	39,070	39,200	-2.07%	352,646	-	+1.21%	-	-
10/01	39,720	40,150	39,670	40,030	+1.73%	379,534	-	+3.36%	-	-
09/30	39,350	39,900	39,210	39,350	-4.56%	715,991	-	+1.65%	-	-
09/27	40,600	41,270	40,360	41,230	+3.02%	826,344	-	+6.52%	-	-
09/26	39,530	40,050	39,520	40,020	+2.56%	536,688	-	+3.61%	-	-
09/25	39,080	39,270	39,020	39,020	-0.33%	180,685	-	+1.11%	-	-
09/24	39,470	39,620	39,060	39,150	+0.69%	432,354	-	+1.5%	-	-
09/20	38,990	39,140	38,820	38,880	+1.65%	472,759	-	+0.79%	-	-
09/19	38,370	38,550	38,120	38,250	+2.11%	397,100	-	-0.73%	-	-
09/18	37,730	37,800	37,230	37,460	+0.35%	258,356	-	-2.71%	-	-
09/17	37,700	37,760	36,930	37,330	-0.98%	441,545	-	-3.03%	-	-
09/13	37,970	38,030	37,560	37,700	-0.68%	304,231	-	-1.95%	-	-
09/12	37,760	38,030	37,570	37,960	+3.38%	360,938	-	-1.08%	-	-
09/11	37,110	37,170	36,350	36,720	-1.24%	460,333	-	-4.14%	-	-
09/10	37,460	37,660	37,100	37,180	-0.29%	417,674	-	-2.79%	-	-
09/09	36,430	37,390	36,330	37,290	-0.61%	506,315	-	-2.06%	-	-
09/06	37,960	38,050	37,350	37,520	-0.71%	359,262	-	-1.43%	-	-
09/05	37,500	38,230	37,460	37,790	-0.97%	728,755	-	-0.9%	-	-
09/04	38,500	38,720	38,020	38,160	-4.34%	603,384	-	-0.19%	-	-
09/03	39,900	40,160	39,750	39,890	+0.13%	200,709	-	+4.17%	-	-
09/02	40,250	40,290	39,650	39,840	+0.15%	391,108	-	+4.06%	-	-
08/30	39,600	39,840	39,490	39,780	+0.66%	245,327	-	+4.02%	-	-
08/29	39,250	39,580	39,120	39,520	-0.05%	218,312	-	+3.41%	-	-
08/28	39,390	39,540	39,290	39,540	+0.28%	158,335	-	+3.37%	-	-
08/27	39,150	39,520	39,060	39,430	+0.59%	161,034	-	+2.95%	-	-
08/26	39,260	39,340	38,960	39,200	-0.83%	227,118	-	+2.21%	-	-
08/23	39,390	39,580	39,190	39,530	+0.53%	212,297	-	+2.85%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2024/08/23～2025/01/22

株価推移

開示資料

決算

株式

チャート