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

2026/01/28

2025/08/29～2026/01/28

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
2026
01/28	550	556	549	554	+0.11%	31,773,900	-	+2.21%	-	-
01/27	550	554	547	553	+0.65%	31,461,300	-	+2.48%	-	-
01/26	548	552	547	550	-1.75%	36,436,400	-	+2.19%	-	-
01/23	561	561	557	560	+0.34%	17,486,500	-	+4.21%	-	-
01/22	557	560	553	558	+1.77%	33,650,400	-	+4.24%	-	-
01/21	541	549	541	548	-0.49%	33,193,200	-	+2.62%	-	-
01/20	555	555	549	551	-1.11%	37,568,900	-	+3.32%	-	-
01/19	555	557	552	557	-0.66%	35,369,400	-	+4.68%	-	-
01/16	562	562	558	561	-0.3%	18,018,400	-	+5.57%	-	-
01/15	561	563	558	562	-0.46%	25,236,100	-	+6.29%	-	-
01/14	560	566	559	565	+1.53%	34,398,600	-	+6.99%	-	-
01/13	559	560	555	556	+3.15%	40,733,600	-	+5.78%	-	-
01/09	534	540	533	539	+1.58%	20,120,800	-	+2.74%	-	-
01/08	538	539	530	531	-1.58%	25,964,000	-	+1.34%	-	-
01/07	542	544	539	540	-1.05%	21,022,200	-	+3.15%	-	-
01/06	542	546	541	545	+1.17%	20,992,600	-	+4.44%	-	-
01/05	532	541	532	539	+3%	41,816,200	-	+3.44%	-	-
2025
12/30	522	525	521	523	-0.15%	17,880,500	-	+0.62%	-	-
12/29	527	527	523	524	-0.42%	14,790,500	-	+0.77%	-	-
12/26	524	529	524	526	+0.61%	18,426,200	-	+1.39%	-	-
12/25	523	524	522	523	+0.11%	6,316,500	-	+0.97%	-	-
12/24	524	525	522	522	-0.11%	20,077,500	-	+0.85%	-	-
12/23	523	524	522	523	+0.08%	13,454,100	-	+1.16%	-	-
12/22	524	525	521	523	+1.71%	35,308,100	-	+1.08%	-	-
12/19	512	517	511	514	+0.92%	18,572,300	-	-0.62%	-	-
12/18	507	510	505	509	-0.97%	30,925,800	-	-1.72%	-	-
12/17	514	515	509	514	+0.19%	19,704,200	-	-0.94%	-	-
12/16	519	519	512	513	-1.46%	55,327,400	-	-1.14%	-	-
12/15	519	523	519	521	-1.35%	28,126,600	-	+0.13%	-	-
12/12	526	531	524	528	+1.4%	42,529,200	-	+1.5%	-	-
12/11	527	527	518	521	-0.82%	18,595,100	-	+0.1%	-	-
12/10	528	530	522	525	-0.15%	15,691,600	-	+0.92%	-	-
12/09	525	527	523	526	+0.19%	10,288,400	-	+1.08%	-	-
12/08	526	526	521	525	+0.13%	11,950,500	-	+0.69%	-	-
12/05	524	525	521	524	-1%	13,775,400	-	+0.56%	-	-
12/04	518	529	518	529	+2.24%	27,521,100	-	+1.38%	-	-
12/03	515	520	515	518	+1.19%	20,589,500	-	-0.65%	-	-
12/02	514	515	511	512	-0.08%	13,674,700	-	-2.01%	-	-
12/01	522	522	511	512	-1.78%	24,839,300	-	-1.93%	-	-
11/28	521	521	519	521	+0.17%	14,821,800	-	+0.04%	-	-
11/27	519	522	518	520	+1.17%	11,325,700	-	-0.13%	-	-
11/26	508	516	508	514	+1.86%	24,561,100	-	-1.29%	-	-
11/25	513	514	504	505	-0.1%	28,297,100	-	-3.09%	-	-
11/21	504	509	502	505	-2.19%	45,402,100	-	-2.81%	-	-
11/20	522	525	515	517	+2.44%	64,774,500	-	-0.63%	-	-
11/19	507	510	501	504	-0.43%	35,329,300	-	-2.81%	-	-
11/18	516	518	505	507	-3.1%	51,076,700	-	-2.2%	-	-
11/17	521	523	517	523	-0.02%	14,077,100	-	+0.93%	-	-
11/14	521	527	521	523	-1.78%	32,506,300	-	+1.14%	-	-
11/13	529	533	529	532	+0.45%	15,626,100	-	+3.18%	-	-
11/12	527	530	525	530	+0.44%	14,835,300	-	+2.91%	-	-
11/11	534	535	525	528	-0.19%	23,339,800	-	+2.87%	-	-
11/10	527	529	523	529	+1.24%	22,987,100	-	+3.46%	-	-
11/07	520	523	515	522	-0.95%	29,466,000	-	+2.59%	-	-
11/06	531	532	525	527	+1.13%	22,272,200	-	+4.19%	-	-
11/05	526	526	510	521	-2.63%	107,721,400	-	+3.43%	-	-
11/04	544	546	535	535	-1.56%	47,346,300	-	+6.65%	-	-
10/31	537	544	537	544	+2.18%	48,255,700	-	+9%	-	-
10/30	531	536	529	532	-0.15%	65,408,000	-	+7.32%	-	-
10/29	526	534	526	533	+2.32%	58,218,500	-	+7.91%	-	-
10/28	523	524	520	521	-0.65%	29,615,600	-	+6.11%	-	-
10/27	519	525	518	524	+2.48%	31,399,200	-	+7.24%	-	-
10/24	510	513	508	512	+1.41%	17,113,500	-	+5.07%	-	-
10/23	505	506	502	505	-1.35%	29,191,400	-	+4.04%	-	-
10/22	511	513	505	512	+0.02%	39,127,900	-	+5.9%	-	-
10/21	516	518	510	511	+0.25%	51,072,000	-	+6.32%	-	-
10/20	502	510	501	510	+3.28%	34,865,500	-	+6.49%	-	-
10/17	495	500	493	494	-1.42%	23,101,800	-	+3.54%	-	-
10/16	500	501	498	501	+1.25%	30,655,400	-	+5.47%	-	-
10/15	488	496	487	495	+1.81%	29,222,100	-	+4.61%	-	-
10/14	492	497	483	486	-2.51%	70,876,300	-	+3.18%	-	-
10/10	505	505	498	499	-1.13%	24,112,600	-	+6.29%	-	-
10/09	500	504	499	504	+1.74%	25,130,000	-	+8.2%	-	-
10/08	497	500	495	496	-0.4%	19,368,900	-	+7.04%	-	-
10/07	502	504	497	498	-0.12%	35,161,900	-	+7.94%	-	-
10/06	491	500	491	498	+4.88%	53,684,800	-	+8.54%	-	-
10/03	468	475	468	475	+1.8%	30,882,800	-	+4.17%	-	-
10/02	466	468	464	467	+0.89%	13,950,700	-	+2.55%	-	-
10/01	465	466	460	463	-0.81%	24,314,300	-	+1.87%	-	-
09/30	467	468	464	466	-0.13%	26,425,100	-	+2.94%	-	-
09/29	469	469	466	467	-0.21%	16,213,300	-	+3.3%	-	-
09/26	471	472	468	468	-0.83%	18,534,200	-	+3.75%	-	-
09/25	470	472	469	472	+0.23%	23,667,200	-	+4.84%	-	-
09/24	468	471	466	471	+0.34%	19,437,600	-	+4.83%	-	-
09/22	467	472	466	469	+1.12%	32,733,300	-	+4.71%	-	-
09/19	473	473	459	464	-0.75%	73,603,600	-	+3.78%	-	-
09/18	464	469	462	467	+1.23%	25,454,000	-	+4.8%	-	-
09/17	461	464	460	462	-0.26%	14,710,300	-	+3.75%	-	-
09/16	463	465	460	463	+0.37%	31,322,500	-	+4.26%	-	-
09/12	463	463	459	461	+0.83%	22,328,700	-	+4.11%	-	-
09/11	453	458	452	457	+1.22%	26,174,800	-	+3.48%	-	-
09/10	449	452	448	452	+0.87%	15,181,800	-	+2.7%	-	-
09/09	453	456	448	448	-0.47%	32,417,700	-	+2.05%	-	-
09/08	449	452	447	450	+1.49%	25,818,100	-	+3%	-	-
09/05	444	446	441	444	+1%	19,204,400	-	+1.72%	-	-
09/04	434	439	433	439	+1.62%	23,229,700	-	+0.94%	-	-
09/03	434	436	432	432	-0.94%	21,464,900	-	-0.67%	-	-
09/02	436	438	434	436	+0.32%	14,486,600	-	+0.51%	-	-
09/01	436	438	431	435	-1.36%	34,640,200	-	+0.18%	-	-
08/29	441	441	439	441	-0.18%	11,358,000	-	+1.8%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2025/08/29～2026/01/28

株価推移

開示資料

決算

株式

チャート