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

2026/06/01

2025/12/29～2026/06/01

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
06/01	694	703	694	700	+1.02%	41,062,700	-	+7.56%	-	-
05/29	687	696	686	693	+2.47%	30,383,600	-	+6.96%	-	-
05/28	676	682	669	676	-0.7%	38,728,700	-	+4.87%	-	-
05/27	694	695	681	681	+0.24%	35,535,800	-	+6.11%	-	-
05/26	684	684	676	680	-0.54%	31,973,600	-	+6.19%	-	-
05/25	670	684	668	683	+3.2%	67,944,800	-	+7.27%	-	-
05/22	652	664	652	662	+2.6%	43,356,500	-	+4.43%	-	-
05/21	641	649	641	645	+2.89%	40,757,400	-	+2.27%	-	-
05/20	633	633	621	627	-1.18%	48,889,000	-	-0.29%	-	-
05/19	642	643	631	635	-0.42%	31,329,700	-	+1.23%	-	-
05/18	645	646	632	637	-0.84%	42,366,000	-	+1.82%	-	-
05/15	659	662	638	643	-2.03%	71,475,300	-	+3.34%	-	-
05/14	666	667	656	656	-0.89%	27,854,700	-	+5.99%	-	-
05/13	652	663	651	662	+0.93%	20,165,400	-	+7.64%	-	-
05/12	658	661	650	656	+0.34%	25,688,600	-	+7.35%	-	-
05/11	664	664	653	654	-0.35%	20,827,500	-	+7.69%	-	-
05/08	653	656	650	656	-0.43%	27,951,400	-	+8.97%	-	-
05/07	647	661	647	659	+5.87%	55,150,600	-	+10.17%	-	-
05/01	625	625	621	622	+0.39%	16,440,500	-	+4.94%	-	-
04/30	619	622	616	620	-1.05%	42,128,900	-	+4.89%	-	-
04/28	632	632	625	627	-1.18%	28,647,500	-	+6.55%	-	-
04/27	629	637	623	634	+1.62%	52,396,700	-	+8.38%	-	-
04/24	622	625	620	624	+0.84%	23,445,900	-	+7.38%	-	-
04/23	627	630	613	619	-0.72%	59,190,500	-	+7.04%	-	-
04/22	618	624	617	623	+0.4%	28,320,900	-	+8.01%	-	-
04/21	618	624	618	621	+0.88%	23,034,000	-	+8.14%	-	-
04/20	616	619	615	615	+0.28%	25,315,800	-	+7.76%	-	-
04/17	620	621	614	614	-1.65%	27,208,800	-	+7.84%	-	-
04/16	613	624	612	624	+2.51%	49,450,000	-	+10.04%	-	-
04/15	614	614	607	609	+0.63%	28,495,300	-	+7.72%	-	-
04/14	601	606	600	605	+2.23%	39,431,100	-	+7.42%	-	-
04/13	590	594	588	592	-0.6%	30,149,300	-	+5.45%	-	-
04/10	591	596	591	595	+1.74%	48,796,200	-	+6.29%	-	-
04/09	589	590	583	585	-0.78%	45,724,600	-	+4.46%	-	-
04/08	587	590	581	590	+5.38%	70,347,200	-	+5.47%	-	-
04/07	561	564	556	560	+0.09%	32,282,000	-	+0.09%	-	-
04/06	556	565	556	559	+0.56%	25,726,100	-	-0.18%	-	-
04/03	556	559	554	556	+1.18%	24,297,400	-	-1.09%	-	-
04/02	567	568	547	549	-2.31%	49,332,400	-	-2.76%	-	-
04/01	555	562	551	562	+5.16%	52,473,100	-	-0.81%	-	-
03/31	534	546	529	535	-1.53%	48,747,100	-	-5.85%	-	-
03/30	530	550	530	543	-2.11%	47,407,100	-	-4.89%	-	-
03/27	550	558	546	555	-0.31%	36,792,800	-	-3.18%	-	-
03/26	560	563	552	557	-0.38%	32,322,600	-	-3.05%	-	-
03/25	556	561	555	559	+2.78%	42,772,800	-	-2.85%	-	-
03/24	548	548	537	544	+1.53%	49,126,500	-	-5.81%	-	-
03/23	531	537	527	535	-3.41%	94,811,000	-	-7.55%	-	-
03/19	558	560	553	554	-3.53%	53,057,900	-	-4.61%	-	-
03/18	564	575	564	575	+2.96%	28,827,900	-	-1.46%	-	-
03/17	565	565	556	558	+0.07%	23,070,200	-	-4.29%	-	-
03/16	558	561	552	558	-0.16%	32,482,300	-	-4.52%	-	-
03/13	552	562	552	559	-1.31%	39,887,900	-	-4.37%	-	-
03/12	563	569	559	566	-0.81%	31,269,700	-	-3.1%	-	-
03/11	572	579	570	571	+1.24%	38,696,100	-	-2.31%	-	-
03/10	563	568	556	564	+2.83%	69,751,400	-	-3.34%	-	-
03/09	544	550	534	548	-5.24%	141,537,800	-	-6%	-	-
03/06	568	579	567	578	+0.68%	42,024,900	-	-0.81%	-	-
03/05	584	588	571	574	+1.88%	75,897,200	-	-1.31%	-	-
03/04	575	579	557	564	-3.54%	128,037,700	-	-2.96%	-	-
03/03	600	601	583	585	-3.05%	73,900,200	-	+0.6%	-	-
03/02	600	607	595	603	-1.36%	71,886,800	-	+3.95%	-	-
02/27	607	612	604	611	+0.03%	26,190,900	-	+5.74%	-	-
02/26	616	617	609	611	+0.33%	45,050,800	-	+6.26%	-	-
02/25	602	612	600	609	+2.28%	35,880,600	-	+6.28%	-	-
02/24	589	596	589	595	+0.78%	31,503,500	-	+4.27%	-	-
02/20	593	593	589	591	-1.06%	28,850,000	-	+3.65%	-	-
02/19	597	599	596	597	+0.54%	20,020,900	-	+5.12%	-	-
02/18	590	596	590	594	+1.19%	28,270,100	-	+4.74%	-	-
02/17	591	591	583	587	-0.68%	25,648,300	-	+3.69%	-	-
02/16	597	597	590	591	-0.19%	17,413,200	-	+4.77%	-	-
02/13	591	596	589	592	-1.19%	49,440,300	-	+5.53%	-	-
02/12	601	603	598	599	+0.05%	27,590,100	-	+7.17%	-	-
02/10	593	602	593	599	+2.29%	40,588,600	-	+7.5%	-	-
02/09	594	596	585	585	+3.81%	60,698,600	-	+5.48%	-	-
02/06	554	564	550	564	+0.62%	53,329,900	-	+2.16%	-	-
02/05	564	566	558	560	-0.69%	32,973,400	-	+1.71%	-	-
02/04	562	566	561	564	-0.74%	30,873,600	-	+2.79%	-	-
02/03	560	569	559	569	+3.84%	52,148,900	-	+3.74%	-	-
02/02	557	564	547	548	-1.16%	53,722,200	-	+0.27%	-	-
01/30	554	557	550	554	-0.09%	27,757,600	-	+1.63%	-	-
01/29	561	561	552	554	+0.07%	22,220,800	-	+2.1%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2025/12/29～2026/06/01

株価推移

開示資料

決算

株式

チャート