NEXT FUNDSブラジル株式指数・ボベスパ連動型上場投信（1325）の株価チャート
株価
7/10
- 前日 (7/9)
- 284
- 始値
- 289
- 高値
- 289
- 安値
- 285
- 終値 +1.41%
- 288
- 出来高 -76.84%
- 5,520
乖離率
- 株価（5日）
移動平均値 - -1.03%
291 - 株価（25日）
移動平均値 - -1.37%
292 - 出来高（5日）
移動平均値 - -75.21%
22,268
2026/02/13～2026/07/10
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 | ||||||||||
| 07/10 | 289 | 289 | 285 | 288 | +1.41% | 5,520 | - | -1.37% | - | - |
| 07/09 | 288 | 290 | 279 | 284 | -2.07% | 23,830 | - | -2.74% | - | - |
| 07/08 | 290 | 291 | 287 | 290 | -0.68% | 18,400 | - | -1.02% | - | - |
| 07/07 | 291 | 293 | 288 | 292 | -3.63% | 31,930 | - | -0.34% | - | - |
| 07/06 | 298 | 304 | 297 | 303 | +1.68% | 31,660 | - | +3.06% | - | - |
| 07/03 | 294 | 298 | 294 | 298 | 0% | 7,910 | - | +1.36% | - | - |
| 07/02 | 299 | 300 | 296 | 298 | -1% | 23,040 | - | +1.36% | - | - |
| 07/01 | 302 | 302 | 299 | 301 | +0.33% | 8,820 | - | +2.38% | - | - |
| 06/30 | 301 | 301 | 296 | 300 | 0% | 10,360 | - | +2.04% | - | - |
| 06/29 | 297 | 301 | 295 | 300 | +2.74% | 22,100 | - | +2.04% | - | - |
| 06/26 | 293 | 294 | 290 | 292 | 0% | 12,030 | - | -1.02% | - | - |
| 06/25 | 292 | 292 | 289 | 292 | +0.34% | 10,220 | - | -1.35% | - | - |
| 06/24 | 293 | 293 | 285 | 291 | +0.69% | 32,500 | - | -1.69% | - | - |
| 06/23 | 285 | 293 | 285 | 289 | +1.4% | 32,540 | - | -2.69% | - | - |
| 06/22 | 289 | 290 | 284 | 285 | -0.7% | 28,110 | - | -4.04% | - | - |
| 06/19 | 290 | 290 | 287 | 287 | -1.37% | 27,350 | - | -3.69% | - | - |
| 06/18 | 294 | 294 | 290 | 291 | -1.36% | 13,230 | - | -2.68% | - | - |
| 06/17 | 295 | 295 | 293 | 295 | -0.34% | 6,920 | - | -1.34% | - | - |
| 06/16 | 304 | 304 | 295 | 296 | -1.99% | 43,340 | - | -1.33% | - | - |
| 06/15 | 298 | 303 | 296 | 302 | +3.07% | 32,010 | - | +0.33% | - | - |
| 06/12 | 290 | 302 | 290 | 293 | +2.81% | 49,140 | - | -2.98% | - | - |
| 06/11 | 282 | 285 | 282 | 285 | 0% | 32,730 | - | -5.94% | - | - |
| 06/10 | 287 | 287 | 284 | 285 | +0.35% | 31,770 | - | -6.56% | - | - |
| 06/09 | 283 | 284 | 282 | 284 | -1.05% | 43,620 | - | -7.49% | - | - |
| 06/08 | 287 | 287 | 285 | 287 | -1.71% | 49,990 | - | -7.12% | - | - |
| 06/05 | 292 | 293 | 291 | 292 | -0.34% | 33,090 | - | -6.11% | - | - |
| 06/04 | 295 | 296 | 293 | 293 | -2.98% | 33,740 | - | -6.39% | - | - |
| 06/03 | 304 | 305 | 297 | 302 | +0.33% | 50,620 | - | -3.82% | - | - |
| 06/02 | 301 | 301 | 299 | 301 | -0.33% | 39,070 | - | -4.75% | - | - |
| 06/01 | 304 | 304 | 301 | 302 | -0.66% | 10,160 | - | -5.03% | - | - |
| 05/29 | 305 | 305 | 303 | 304 | +0.33% | 18,670 | - | -5% | - | - |
| 05/28 | 302 | 305 | 301 | 303 | 0% | 35,540 | - | -5.61% | - | - |
| 05/27 | 305 | 307 | 303 | 303 | -1.62% | 36,170 | - | -6.19% | - | - |
| 05/26 | 308 | 309 | 306 | 308 | +0.33% | 11,100 | - | -5.23% | - | - |
| 05/25 | 311 | 311 | 306 | 307 | -1.29% | 40,780 | - | -6.12% | - | - |
| 05/22 | 312 | 312 | 308 | 311 | +0.97% | 22,760 | - | -5.18% | - | - |
| 05/21 | 308 | 309 | 306 | 308 | +1.99% | 13,350 | - | -6.67% | - | - |
| 05/20 | 303 | 303 | 300 | 302 | -0.98% | 29,770 | - | -8.76% | - | - |
| 05/19 | 306 | 310 | 304 | 305 | +0.99% | 28,180 | - | -8.13% | - | - |
| 05/18 | 299 | 303 | 298 | 302 | -0.98% | 51,990 | - | -9.31% | - | - |
| 05/15 | 305 | 307 | 304 | 305 | +0.66% | 36,710 | - | -8.68% | - | - |
| 05/14 | 309 | 309 | 303 | 303 | -3.19% | 97,900 | - | -9.55% | - | - |
| 05/13 | 318 | 322 | 312 | 313 | -3.1% | 63,720 | - | -6.85% | - | - |
| 05/12 | 316 | 326 | 310 | 323 | -0.31% | 102,160 | - | -3.87% | - | - |
| 05/11 | 330 | 330 | 310 | 324 | -1.22% | 100,190 | - | -3.57% | - | - |
| 05/08 | 330 | 330 | 327 | 328 | -2.09% | 47,170 | - | -2.09% | - | - |
| 05/07 | 333 | 335 | 330 | 335 | +0.6% | 46,080 | - | 0% | - | - |
| 05/01 | 332 | 333 | 329 | 333 | +0.91% | 22,510 | - | 0% | - | - |
| 04/30 | 333 | 333 | 327 | 330 | -2.08% | 51,500 | - | -0.9% | - | - |
| 04/28 | 337 | 338 | 334 | 337 | +0.3% | 35,460 | - | +1.51% | - | - |
| 04/27 | 336 | 340 | 335 | 336 | 0% | 60,330 | - | +1.82% | - | - |
| 04/24 | 332 | 339 | 332 | 336 | -1.18% | 65,340 | - | +2.44% | - | - |
| 04/23 | 345 | 345 | 338 | 340 | -2.58% | 57,050 | - | +3.98% | - | - |
| 04/22 | 346 | 350 | 344 | 349 | 0% | 41,680 | - | +7.06% | - | - |
| 04/21 | 345 | 351 | 343 | 349 | +1.75% | 24,860 | - | +7.72% | - | - |
| 04/20 | 350 | 350 | 343 | 343 | -1.44% | 62,060 | - | +6.52% | - | - |
| 04/17 | 345 | 349 | 345 | 348 | +1.16% | 58,660 | - | +8.75% | - | - |
| 04/16 | 352 | 352 | 344 | 344 | -2.27% | 168,680 | - | +7.84% | - | - |
| 04/15 | 352 | 353 | 345 | 352 | +0.57% | 106,700 | - | +10.69% | - | - |
| 04/14 | 350 | 358 | 347 | 350 | +1.74% | 131,030 | - | +10.76% | - | - |
| 04/13 | 342 | 345 | 339 | 344 | +0.58% | 78,370 | - | +9.55% | - | - |
| 04/10 | 338 | 342 | 336 | 342 | +3.01% | 74,770 | - | +9.62% | - | - |
| 04/09 | 337 | 337 | 327 | 332 | -1.19% | 67,760 | - | +6.75% | - | - |
| 04/08 | 324 | 336 | 321 | 336 | +5% | 70,890 | - | +8.39% | - | - |
| 04/07 | 327 | 327 | 320 | 320 | -0.93% | 37,410 | - | +3.56% | - | - |
| 04/06 | 327 | 327 | 322 | 323 | -0.62% | 42,840 | - | +4.53% | - | - |
| 04/03 | 323 | 325 | 320 | 325 | +1.56% | 25,810 | - | +5.18% | - | - |
| 04/02 | 325 | 326 | 320 | 320 | -1.23% | 31,360 | - | +3.56% | - | - |
| 04/01 | 318 | 327 | 318 | 324 | +4.18% | 144,320 | - | +4.85% | - | - |
| 03/31 | 303 | 312 | 303 | 311 | +1.63% | 32,960 | - | +0.65% | - | - |
| 03/30 | 301 | 306 | 300 | 306 | -0.33% | 54,860 | - | -0.97% | - | - |
| 03/27 | 306 | 310 | 306 | 307 | -0.97% | 16,350 | - | -0.32% | - | - |
| 03/26 | 310 | 312 | 298 | 310 | +0.98% | 79,000 | - | +0.65% | - | - |
| 03/25 | 306 | 309 | 305 | 307 | +2.33% | 24,850 | - | -0.32% | - | - |
| 03/24 | 295 | 304 | 295 | 300 | +3.45% | 117,950 | - | -2.6% | - | - |
| 03/23 | 295 | 295 | 288 | 290 | -3.97% | 57,360 | - | -5.84% | - | - |
| 03/19 | 305 | 305 | 301 | 302 | -2.27% | 17,900 | - | -2.27% | - | - |
| 03/18 | 309 | 309 | 304 | 309 | +1.31% | 32,660 | - | 0% | - | - |
| 03/17 | 301 | 306 | 300 | 305 | +2.35% | 29,010 | - | -1.29% | - | - |
| 03/16 | 299 | 299 | 297 | 298 | -1.32% | 30,770 | - | -3.25% | - | - |
| 03/13 | 298 | 302 | 297 | 302 | -3.21% | 253,230 | - | -2.27% | - | - |
| 03/12 | 320 | 320 | 302 | 312 | -1.58% | 47,480 | - | +0.97% | - | - |
| 03/11 | 310 | 317 | 310 | 317 | +3.26% | 42,260 | - | +2.92% | - | - |
| 03/10 | 304 | 309 | 304 | 307 | +4.42% | 22,620 | - | 0% | - | - |
| 03/09 | 297 | 300 | 289 | 294 | -3.61% | 110,920 | - | -4.23% | - | - |
| 03/06 | 303 | 306 | 301 | 305 | -1.29% | 46,810 | - | -0.97% | - | - |
| 03/05 | 315 | 317 | 304 | 309 | +2.32% | 109,050 | - | +0.65% | - | - |
| 03/04 | 310 | 310 | 300 | 302 | -5.03% | 145,740 | - | -1.63% | - | - |
| 03/03 | 318 | 322 | 317 | 318 | +0.32% | 73,440 | - | +3.92% | - | - |
| 03/02 | 318 | 321 | 316 | 317 | -1.86% | 108,000 | - | +3.93% | - | - |
| 02/27 | 323 | 328 | 321 | 323 | -0.31% | 78,200 | - | +6.25% | - | - |
| 02/26 | 327 | 327 | 322 | 324 | -0.61% | 97,730 | - | +7.28% | - | - |
| 02/25 | 320 | 331 | 320 | 326 | +3.16% | 106,420 | - | +8.67% | - | - |
| 02/24 | 310 | 323 | 310 | 316 | +2.27% | 183,230 | - | +6.4% | - | - |
| 02/20 | 308 | 309 | 307 | 309 | +1.98% | 61,800 | - | +4.39% | - | - |
| 02/19 | 301 | 305 | 301 | 303 | +0.33% | 62,560 | - | +3.06% | - | - |
| 02/18 | 299 | 302 | 298 | 302 | +1% | 29,070 | - | +3.07% | - | - |
| 02/17 | 301 | 302 | 298 | 299 | -0.99% | 21,120 | - | +2.75% | - | - |
| 02/16 | 306 | 306 | 301 | 302 | -1.31% | 44,740 | - | +4.14% | - | - |
| 02/13 | 306 | 308 | 304 | 306 | -0.97% | 61,080 | - | +6.25% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2009年 7月期 | 419 8/1 | 132 10/28 | 832,800 7/24 | +22.57% 4/13 | -38.71% 10/10 |
| 2010年 7月期 | 399 10/20 | 252 9/3 | 8,735,100 10/20 | +30.26% 10/16 | -14.56% 5/21 |
| 2011年 7月期 | 319 4/11 | 261 7/29 | 1,358,400 3/15 | +9.6% 4/6 | -14.27% 8/9 |
| 2012年 7月期 | 274 3/15 | 182 7/25 | 707,200 8/9 | +12.3% 1/27 | -16.42% 10/5 |
| 2013年 7月期 | 250 3/12 | 171 6/25 | 627,100 5/8 | +13.99% 1/4 | -17.38% 6/25 |
| 2014年 7月期 | 221 7/25 7/23 | 161 2/4 | 809,500 9/19 | +12.33% 4/3 | -9.89% 2/4 |
| 2015年 7月期 | 241 9/3 | 158 7/28 | 1,829,000 10/6 | +10.32% 4/27 | -14.72% 8/25 |
| 2016年 7月期 | 162 8/3 | 89 2/12 1/27 他2件 | 1,132,300 12/25 | +23.46% 3/11 | -15.16% 9/8 |
| 2017年 7月期 | 207 2/16 | 140 8/3 | 1,806,900 5/18 | +10.63% 10/19 | -8.28% 11/14 |
| 2018年 7月期 | 237 1/29 | 166 7/3 6/28 | 374,800 1/25 | +9.77% 1/26 | -12.17% 5/30 |
| 2019年 7月期 | 229 2/6 2/5 | 160 9/6 9/5 | 663,000 10/29 | +17.63% 10/9 | -9.55% 8/27 |
| 2020年 7月期 | 223 1/24 1/23 | 108 3/23 3/19 | 216,900 4/27 | +32.3% 6/4 | -35.78% 3/19 |
| 2021年 7月期 | 213 6/9 | 141 11/2 | 176,200 12/15 | +14.26% 12/18 | -7.21% 8/19 |
| 2022年 7月期 | 232 3/29 | 154 12/27 12/24 | 307,300 3/25 | +20.18% 3/29 | -11.01% 7/7 |
| 2023年 7月期 | 255 7/4 | 181 8/3 8/2 | 264,900 7/5 | +12.26% 7/4 | -6.13% 7/12 |
| 2024年 7月期 | 254 2/29 2/28 | 204 7/31 7/26 | 219,600 7/4 | +8.35% 11/17 11/15 | -17.04% 8/5 |
| 2025年 7月期 | 230 4/2 | 180 12/25 12/19 他2件 | 1,040,700 4/2 | +7.22% 4/2 | -7.46% 12/9 |
| 最新 | 288 2026/7/10 | 5,520 | -1.37% 292 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 127%（2.27倍）
- 2010/12/30 vs 2009/12/30
- -11%（0.89倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- -17%（0.83倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -40%（0.6倍）
- 2016/12/30 vs 2015/12/30
- 55%（1.55倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- -26%（0.74倍）
- 2025/12/30 vs 2024/12/30
- 35%（1.35倍）
- 2026/07/10 vs 2025/12/30
- 15%（1.15倍）
- 過去安値
89円（2016/02/12） - 224%（3.24倍）
288円（7/10）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
