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

2026/07/28

2026/03/03～2026/07/28

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
07/28	656	657	641	646	-4.03%	41,439,300	-	-8.54%	-	-
07/27	675	675	663	673	+0.6%	29,703,600	-	-5.37%	-	-
07/24	677	679	665	669	-2.65%	32,004,200	-	-6.33%	-	-
07/23	689	693	685	687	+0.57%	20,040,500	-	-4.18%	-	-
07/22	697	699	682	683	-0.2%	33,118,000	-	-4.86%	-	-
07/21	671	685	665	685	+2.23%	37,690,400	-	-4.93%	-	-
07/17	680	680	649	670	-3.28%	83,323,600	-	-7.26%	-	-
07/16	697	701	688	692	-2.68%	48,882,500	-	-4.25%	-	-
07/15	707	712	702	711	+1.56%	24,738,700	-	-1.47%	-	-
07/14	693	702	686	701	+0.78%	30,492,000	-	-2.71%	-	-
07/13	708	715	690	695	-2.26%	37,569,300	-	-3.46%	-	-
07/10	714	718	709	711	+1.2%	35,947,100	-	-1.08%	-	-
07/09	700	709	698	703	+0.92%	39,713,600	-	-2.12%	-	-
07/08	700	709	695	696	-2%	36,139,000	-	-3.01%	-	-
07/07	720	725	706	711	-2.63%	49,642,800	-	-1.17%	-	-
07/06	733	737	722	730	-0.22%	31,125,100	-	+1.64%	-	-
07/03	716	731	710	731	+1.58%	38,461,200	-	+2.01%	-	-
07/02	724	732	720	720	-2.31%	47,277,000	-	+0.56%	-	-
07/01	745	753	734	737	+0.26%	30,660,000	-	+3.22%	-	-
06/30	739	740	726	735	+0.98%	41,942,000	-	+3.24%	-	-
06/29	729	730	712	728	+0.33%	37,106,800	-	+2.54%	-	-
06/26	742	746	719	726	-4.19%	64,268,900	-	+2.49%	-	-
06/25	742	759	739	757	+4.51%	53,500,600	-	+7.42%	-	-
06/24	728	735	716	725	-0.94%	71,333,600	-	+3.37%	-	-
06/23	761	761	732	732	-3.71%	60,806,200	-	+4.95%	-	-
06/22	745	763	745	760	+1.8%	34,082,400	-	+9.62%	-	-
06/19	755	755	740	746	+0.34%	44,969,400	-	+8.47%	-	-
06/18	737	747	736	744	+1.63%	48,817,200	-	+8.74%	-	-
06/17	720	734	720	732	+0.85%	34,206,400	-	+7.63%	-	-
06/16	726	732	723	726	-0.07%	43,652,800	-	+7.04%	-	-
06/15	715	729	715	726	+5.11%	74,785,200	-	+7.59%	-	-
06/12	697	702	689	691	+2.8%	56,351,700	-	+2.81%	-	-
06/11	657	674	653	672	-0.09%	70,901,500	-	+0.16%	-	-
06/10	675	681	667	673	-1.65%	63,703,200	-	+0.4%	-	-
06/09	680	685	669	684	+2.04%	53,189,000	-	+2.4%	-	-
06/08	669	678	664	670	-3.83%	78,397,800	-	+0.8%	-	-
06/05	701	701	689	697	-1.23%	37,741,500	-	+4.97%	-	-
06/04	707	710	700	706	-1.41%	32,331,400	-	+6.76%	-	-
06/03	708	720	705	716	+2.51%	59,833,600	-	+8.78%	-	-
06/02	703	703	686	698	-0.27%	41,760,100	-	+6.77%	-	-
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%	-	-

NEXT FUNDS日経225連動型上場投信（1321）の株価チャート

2026/03/03～2026/07/28

株価推移

開示資料

決算

株式

チャート