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

2025/07/08

2025/02/12～2025/07/08

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
07/08	40,700	41,030	40,700	40,930	+0.39%	160,470	-	+0.7%	-	-
07/07	40,970	41,070	40,730	40,770	-2.35%	208,803	-	+0.48%	-	-
07/04	41,900	41,940	41,620	41,750	+0.26%	196,908	-	+3.05%	-	-
07/03	41,730	41,810	41,590	41,640	-0.05%	129,869	-	+2.97%	-	-
07/02	41,400	41,890	41,360	41,660	-0.53%	282,053	-	+3.16%	-	-
07/01	42,270	42,300	41,830	41,880	-1.27%	338,210	-	+3.92%	-	-
06/30	42,560	42,840	42,300	42,420	+0.81%	433,526	-	+5.5%	-	-
06/27	41,860	42,230	41,820	42,080	+1.52%	508,342	-	+4.98%	-	-
06/26	40,910	41,480	40,910	41,450	+1.64%	347,164	-	+3.74%	-	-
06/25	40,750	40,800	40,550	40,780	+0.44%	169,816	-	+2.34%	-	-
06/24	40,660	40,830	40,500	40,600	+1.05%	381,223	-	+2.06%	-	-
06/23	40,050	40,200	39,840	40,180	-0.2%	164,039	-	+1.14%	-	-
06/20	40,300	40,480	40,190	40,260	-0.2%	180,881	-	+1.43%	-	-
06/19	40,700	40,720	40,320	40,340	-0.88%	174,875	-	+1.71%	-	-
06/18	40,170	40,700	40,160	40,700	+0.79%	257,280	-	+2.69%	-	-
06/17	40,180	40,410	40,150	40,380	+0.6%	217,804	-	+1.96%	-	-
06/16	39,860	40,170	39,850	40,140	+1.36%	218,092	-	+1.39%	-	-
06/13	39,910	39,910	39,320	39,600	-0.9%	399,526	-	+0.1%	-	-
06/12	40,120	40,230	39,910	39,960	-0.67%	164,774	-	+1.05%	-	-
06/11	40,260	40,350	40,100	40,230	+0.57%	221,300	-	+1.85%	-	-
06/10	40,090	40,320	39,960	40,000	+0.23%	339,411	-	+1.44%	-	-
06/09	39,830	39,990	39,830	39,910	+0.99%	171,291	-	+1.36%	-	-
06/06	39,360	39,560	39,360	39,520	+0.43%	91,303	-	+0.55%	-	-
06/05	39,370	39,530	39,310	39,350	-0.53%	89,755	-	+0.3%	-	-
06/04	39,510	39,670	39,500	39,560	+0.76%	118,208	-	+1.02%	-	-
06/03	39,410	39,540	39,260	39,260	+0.03%	126,844	-	+0.48%	-	-
06/02	39,420	39,420	39,110	39,250	-1.51%	166,994	-	+0.72%	-	-
05/30	39,620	39,920	39,550	39,850	-1.02%	211,872	-	+2.55%	-	-
05/29	39,980	40,290	39,920	40,260	+1.82%	418,808	-	+4.03%	-	-
05/28	39,940	40,000	39,510	39,540	-0.05%	269,130	-	+2.63%	-	-
05/27	39,340	39,570	39,200	39,560	+0.61%	115,880	-	+3.02%	-	-
05/26	38,990	39,320	38,940	39,320	+1.08%	176,220	-	+2.78%	-	-
05/23	38,900	39,160	38,880	38,900	+0.39%	162,104	-	+2.09%	-	-
05/22	38,690	38,870	38,580	38,750	-0.87%	236,056	-	+2.02%	-	-
05/21	39,390	39,450	39,080	39,090	-0.48%	85,311	-	+3.25%	-	-
05/20	39,530	39,730	39,240	39,280	+0.03%	159,166	-	+4.18%	-	-
05/19	39,380	39,440	39,230	39,270	-0.71%	136,524	-	+4.5%	-	-
05/16	39,560	39,590	39,260	39,550	-0.1%	146,939	-	+5.87%	-	-
05/15	39,580	39,670	39,430	39,590	-0.9%	160,836	-	+6.55%	-	-
05/14	40,130	40,190	39,660	39,950	-0.15%	201,428	-	+8.32%	-	-
05/13	40,320	40,350	40,010	40,010	+1.39%	656,989	-	+9.02%	-	-
05/12	39,500	39,510	39,200	39,460	+0.59%	356,114	-	+7.94%	-	-
05/09	39,200	39,350	39,030	39,230	+1.13%	535,365	-	+7.56%	-	-
05/08	38,680	38,830	38,420	38,790	+0.7%	336,177	-	+6.57%	-	-
05/07	38,700	38,760	38,470	38,520	-0.08%	226,585	-	+5.99%	-	-
05/02	38,370	38,730	38,360	38,550	+0.94%	499,630	-	+6.04%	-	-
05/01	37,900	38,280	37,750	38,190	+1.22%	541,639	-	+4.97%	-	-
04/30	37,640	37,750	37,490	37,730	+0.53%	327,246	-	+3.56%	-	-
04/28	37,670	37,780	37,460	37,530	+0.35%	293,525	-	+2.83%	-	-
04/25	37,150	37,530	37,070	37,400	+2.02%	676,928	-	+2.3%	-	-
04/24	36,950	36,960	36,610	36,660	+0.38%	308,629	-	+0.09%	-	-
04/23	36,850	36,870	36,320	36,520	+1.84%	370,126	-	-0.58%	-	-
04/22	35,790	35,970	35,730	35,860	-0.11%	338,463	-	-2.67%	-	-
04/21	36,130	36,240	35,830	35,900	-1.35%	259,402	-	-2.88%	-	-
04/18	36,110	36,400	35,870	36,390	+1.14%	313,760	-	-1.84%	-	-
04/17	35,610	36,010	35,550	35,980	+1.35%	449,138	-	-3.14%	-	-
04/16	35,860	35,920	35,260	35,500	-1.14%	391,959	-	-4.66%	-	-
04/15	35,990	36,100	35,900	35,910	+0.79%	301,154	-	-3.84%	-	-
04/14	35,590	35,950	35,490	35,630	+1.16%	414,641	-	-4.86%	-	-
04/11	34,360	35,280	34,190	35,220	-2.49%	629,142	-	-6.22%	-	-
04/10	36,380	36,520	35,730	36,120	+7.02%	922,961	-	-4.23%	-	-
04/09	33,680	33,780	32,750	33,750	-2.32%	803,330	-	-10.78%	-	-
04/08	34,020	34,840	34,020	34,550	+5.82%	675,869	-	-9.15%	-	-
04/07	32,450	33,490	32,110	32,650	-7.87%	1,370,986	-	-14.57%	-	-
04/04	35,700	35,950	34,860	35,440	-2.72%	1,444,053	-	-7.85%	-	-
04/03	35,710	36,510	35,620	36,430	-2.62%	1,155,256	-	-5.7%	-	-
04/02	37,450	37,490	37,110	37,410	+0.19%	324,167	-	-3.48%	-	-
04/01	37,660	37,740	37,220	37,340	-0.05%	401,462	-	-3.89%	-	-
03/31	37,690	37,700	37,240	37,360	-3.81%	778,511	-	-4.13%	-	-
03/28	39,100	39,120	38,620	38,840	-0.97%	289,914	-	-0.62%	-	-
03/27	39,160	39,330	39,010	39,220	-0.76%	255,711	-	+0.17%	-	-
03/26	39,590	39,700	39,350	39,520	+0.66%	291,935	-	+0.77%	-	-
03/25	39,460	39,590	39,160	39,260	+0.38%	264,917	-	-0.01%	-	-
03/24	39,300	39,310	39,100	39,110	-0.08%	157,385	-	-0.53%	-	-
03/21	39,090	39,450	39,060	39,140	-0.31%	216,411	-	-0.65%	-	-
03/19	39,280	39,600	39,260	39,260	-0.18%	298,284	-	-0.48%	-	-
03/18	39,400	39,480	39,290	39,330	+1.21%	261,549	-	-0.41%	-	-
03/17	38,970	39,030	38,820	38,860	+0.8%	241,947	-	-1.69%	-	-
03/14	38,110	38,610	37,970	38,550	+0.81%	237,481	-	-2.65%	-	-
03/13	38,590	38,780	38,210	38,240	-0.03%	294,698	-	-3.61%	-	-
03/12	38,150	38,400	38,090	38,250	+0.03%	279,896	-	-3.78%	-	-
03/11	37,750	38,240	37,400	38,240	-0.68%	914,733	-	-3.97%	-	-
03/10	38,410	38,570	38,140	38,500	+0.47%	317,814	-	-3.6%	-	-
03/07	38,510	38,590	38,260	38,320	-2.27%	510,795	-	-4.29%	-	-
03/06	39,150	39,350	39,040	39,210	+0.85%	235,687	-	-2.32%	-	-
03/05	38,770	39,070	38,620	38,880	+0.26%	398,994	-	-3.27%	-	-
03/04	38,790	38,890	38,250	38,780	-1.35%	537,260	-	-3.73%	-	-
03/03	39,170	39,320	38,810	39,310	+1.73%	387,456	-	-2.68%	-	-
02/28	39,140	39,200	38,290	38,640	-2.82%	997,894	-	-4.54%	-	-
02/27	39,770	39,880	39,560	39,760	+0.4%	205,758	-	-2.02%	-	-
02/26	39,590	39,610	39,210	39,600	-0.4%	471,122	-	-2.48%	-	-
02/25	39,600	39,970	39,560	39,760	-1.32%	447,862	-	-2.16%	-	-
02/21	40,010	40,310	39,950	40,290	+0.32%	217,628	-	-0.88%	-	-
02/20	40,440	40,470	39,950	40,160	-1.3%	441,890	-	-1.17%	-	-
02/19	40,730	40,800	40,510	40,690	-0.29%	252,327	-	+0.16%	-	-
02/18	40,670	41,020	40,650	40,810	+0.34%	189,404	-	+0.52%	-	-
02/17	40,570	40,760	40,490	40,670	+0.05%	117,916	-	+0.18%	-	-
02/14	41,010	41,090	40,630	40,650	-0.81%	194,271	-	+0.09%	-	-
02/13	40,670	41,120	40,620	40,980	+1.29%	345,212	-	+0.81%	-	-
02/12	40,540	40,610	40,300	40,460	+0.35%	150,495	-	-0.53%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2025/02/12～2025/07/08

株価推移

開示資料

決算

株式

チャート