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

2025/08/28

2025/04/04～2025/08/28

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
2026	10/7, 株式分割 1→100
2025
08/28	437	442	436	442	+0.71%	11,760,100	-	+1.99%	-	-
08/27	438	439	436	439	+0.3%	14,077,900	-	+1.5%	-	-
08/26	439	440	434	437	-0.86%	27,059,600	-	+1.44%	-	-
08/25	444	445	440	441	+0.46%	18,737,400	-	+2.56%	-	-
08/22	440	440	436	439	-0.11%	13,283,500	-	+2.33%	-	-
08/21	441	442	439	440	-0.52%	14,528,300	-	+2.69%	-	-
08/20	445	445	440	442	-1.52%	27,305,600	-	+3.71%	-	-
08/19	452	452	447	449	-0.42%	17,532,300	-	+5.55%	-	-
08/18	448	452	447	451	+0.81%	19,425,500	-	+6.5%	-	-
08/15	441	447	440	447	+1.64%	24,916,000	-	+5.9%	-	-
08/14	444	445	439	440	-1.43%	23,135,600	-	+4.69%	-	-
08/13	445	448	443	446	+1.34%	40,823,700	-	+6.47%	-	-
08/12	435	443	435	440	+2.18%	61,904,700	-	+5.56%	-	-
08/08	425	433	425	431	+1.87%	42,503,500	-	+3.56%	-	-
08/07	419	424	419	423	+0.57%	16,846,900	-	+1.66%	-	-
08/06	417	421	417	421	+0.62%	14,598,900	-	+1.08%	-	-
08/05	418	419	417	418	+0.58%	10,568,200	-	+0.46%	-	-
08/04	410	416	410	416	-1.28%	30,342,700	-	-0.12%	-	-
08/01	420	423	418	421	-0.64%	20,312,300	-	+1.18%	-	-
07/31	420	424	419	424	+1.19%	15,450,300	-	+1.83%	-	-
07/30	420	420	418	419	-0.07%	12,112,400	-	+0.87%	-	-
07/29	421	421	418	419	-0.92%	11,317,500	-	+0.94%	-	-
07/28	427	427	423	423	-0.96%	15,951,200	-	+2.13%	-	-
07/25	430	430	427	427	-1%	17,087,900	-	+3.37%	-	-
07/24	430	434	429	431	+1.48%	39,141,100	-	+4.66%	-	-
07/23	417	426	415	425	+3.74%	48,961,600	-	+3.38%	-	-
07/22	410	415	408	410	-0.22%	20,465,000	-	-0.1%	-	-
07/18	413	413	410	411	-0.17%	13,350,900	-	+0.12%	-	-
07/17	406	411	406	411	+0.64%	13,790,900	-	+0.29%	-	-
07/16	409	411	407	409	-0.05%	20,051,500	-	-0.1%	-	-
07/15	407	409	406	409	+0.49%	21,399,600	-	-0.05%	-	-
07/14	406	408	405	407	-0.25%	13,639,000	-	-0.29%	-	-
07/11	411	412	407	408	-0.24%	13,878,000	-	-0.05%	-	-
07/10	410	410	408	409	-0.39%	15,028,500	-	+0.2%	-	-
07/09	412	412	408	410	+0.27%	12,342,400	-	+0.84%	-	-
07/08	407	410	407	409	+0.39%	16,047,000	-	+0.81%	-	-
07/07	410	411	407	408	-2.35%	20,880,300	-	+0.42%	-	-
07/04	419	419	416	418	+0.26%	19,690,800	-	+3.09%	-	-
07/03	417	418	416	416	-0.05%	12,986,900	-	+3.07%	-	-
07/02	414	419	414	417	-0.53%	28,205,300	-	+3.12%	-	-
07/01	423	423	418	419	-1.27%	33,821,000	-	+3.92%	-	-
06/30	426	428	423	424	+0.81%	43,352,600	-	+5.52%	-	-
06/27	419	422	418	421	+1.52%	50,834,200	-	+4.94%	-	-
06/26	409	415	409	415	+1.64%	34,716,400	-	+3.63%	-	-
06/25	408	408	406	408	+0.44%	16,981,600	-	+2.46%	-	-
06/24	407	408	405	406	+1.05%	38,122,300	-	+2.01%	-	-
06/23	401	402	398	402	-0.2%	16,403,900	-	+1.21%	-	-
06/20	403	405	402	403	-0.2%	18,088,100	-	+1.41%	-	-
06/19	407	407	403	403	-0.88%	17,487,500	-	+1.61%	-	-
06/18	402	407	402	407	+0.79%	25,728,000	-	+2.78%	-	-
06/17	402	404	402	404	+0.6%	21,780,400	-	+1.97%	-	-
06/16	399	402	399	401	+1.36%	21,809,200	-	+1.36%	-	-
06/13	399	399	393	396	-0.9%	39,952,600	-	0%	-	-
06/12	401	402	399	400	-0.67%	16,477,400	-	+1.16%	-	-
06/11	403	404	401	402	+0.57%	22,130,000	-	+1.85%	-	-
06/10	401	403	400	400	+0.23%	33,941,100	-	+1.52%	-	-
06/09	398	400	398	399	+0.99%	17,129,100	-	+1.29%	-	-
06/06	394	396	394	395	+0.43%	9,130,300	-	+0.56%	-	-
06/05	394	395	393	394	-0.53%	8,975,500	-	+0.38%	-	-
06/04	395	397	395	396	+0.76%	11,820,800	-	+0.92%	-	-
06/03	394	395	393	393	+0.03%	12,684,400	-	+0.41%	-	-
06/02	394	394	391	393	-1.51%	16,699,400	-	+0.64%	-	-
05/30	396	399	396	399	-1.02%	21,187,200	-	+2.44%	-	-
05/29	400	403	399	403	+1.82%	41,880,800	-	+4.03%	-	-
05/28	399	400	395	395	-0.05%	26,913,000	-	+2.7%	-	-
05/27	393	396	392	396	+0.61%	11,588,000	-	+3.02%	-	-
05/26	390	393	389	393	+1.08%	17,622,000	-	+2.66%	-	-
05/23	389	392	389	389	+0.39%	16,210,400	-	+2.1%	-	-
05/22	387	389	386	388	-0.87%	23,605,600	-	+1.97%	-	-
05/21	394	395	391	391	-0.48%	8,531,100	-	+3.14%	-	-
05/20	395	397	392	393	+0.03%	15,916,600	-	+4.19%	-	-
05/19	394	394	392	393	-0.71%	13,652,400	-	+4.44%	-	-
05/16	396	396	393	396	-0.1%	14,693,900	-	+5.75%	-	-
05/15	396	397	394	396	-0.9%	16,083,600	-	+6.42%	-	-
05/14	401	402	397	400	-0.15%	20,142,800	-	+8.27%	-	-
05/13	403	404	400	400	+1.39%	65,698,900	-	+9.02%	-	-
05/12	395	395	392	395	+0.59%	35,611,400	-	+7.81%	-	-
05/09	392	394	390	392	+1.13%	53,536,500	-	+7.48%	-	-
05/08	387	388	384	388	+0.7%	33,617,700	-	+6.57%	-	-
05/07	387	388	385	385	-0.08%	22,658,500	-	+6.12%	-	-
05/02	384	387	384	386	+0.94%	49,963,000	-	+5.91%	-	-
05/01	379	383	378	382	+1.22%	54,163,900	-	+4.92%	-	-
04/30	376	378	375	377	+0.53%	32,724,600	-	+3.65%	-	-
04/28	377	378	375	375	+0.35%	29,352,500	-	+2.82%	-	-
04/25	372	375	371	374	+2.02%	67,692,800	-	+2.19%	-	-
04/24	370	370	366	367	+0.38%	30,862,900	-	+0.16%	-	-
04/23	369	369	363	365	+1.84%	37,012,600	-	-0.49%	-	-
04/22	358	360	357	359	-0.11%	33,846,300	-	-2.55%	-	-
04/21	361	362	358	359	-1.35%	25,940,200	-	-2.97%	-	-
04/18	361	364	359	364	+1.14%	31,376,000	-	-1.91%	-	-
04/17	356	360	356	360	+1.35%	44,913,800	-	-3.02%	-	-
04/16	359	359	353	355	-1.14%	39,195,900	-	-4.57%	-	-
04/15	360	361	359	359	+0.79%	30,115,400	-	-3.73%	-	-
04/14	356	360	355	356	+1.16%	41,464,100	-	-4.73%	-	-
04/11	344	353	342	352	-2.49%	62,914,200	-	-6.33%	-	-
04/10	364	365	357	361	+7.02%	92,296,100	-	-4.19%	-	-
04/09	337	338	328	338	-2.32%	80,333,000	-	-10.71%	-	-
04/08	340	348	340	346	+5.82%	67,586,900	-	-9.08%	-	-
04/07	325	335	321	327	-7.87%	137,098,600	-	-14.53%	-	-
04/04	357	360	349	354	-2.72%	144,405,300	-	-7.95%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2025/04/04～2025/08/28

株価推移

開示資料

決算

株式

チャート