NEXT FUNDS NASDAQ-100(R)(為替ヘッジなし)連動型上場投信（1545）の株価チャート
株価
5/29
- 前日 (5/28)
- 241
- 始値
- 243
- 高値
- 244
- 安値
- 243
- 終値 +0.83%
- 243
- 出来高 -11.94%
- 5,006,580
乖離率
- 株価（5日）
移動平均値 - 0%
243 - 株価（25日）
移動平均値 - +5.65%
230 - 出来高（5日）
移動平均値 - -11.15%
5,634,682
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 243 | 244 | 243 | 243 | +0.83% | 5,006,580 | - | +5.65% | - | - |
| 05/28 | 242 | 242 | 239 | 241 | -0.41% | 5,685,280 | - | +5.24% | - | - |
| 05/27 | 243 | 243 | 242 | 242 | +0.83% | 3,548,430 | - | +6.61% | - | - |
| 05/26 | 241 | 242 | 239 | 240 | -2.83% | 5,917,790 | - | +6.19% | - | - |
| 05/26 | 株式分割 1→200 | |||||||||
| 05/25 | 247 | 247 | 239 | 247 | +3.35% | 8,015,330 | - | +9.78% | - | - |
| 05/22 | 237 | 240 | 237 | 239 | +1.42% | 5,185,130 | - | +7.17% | - | - |
| 05/21 | 234 | 236 | 234 | 236 | +1.38% | 7,271,200 | - | +6.15% | - | - |
| 05/20 | 232 | 233 | 231 | 232 | +0.15% | 2,350,200 | - | +5.66% | - | - |
| 05/19 | 233 | 234 | 232 | 232 | +0.04% | 3,421,400 | - | +5.98% | - | - |
| 05/18 | 233 | 233 | 232 | 232 | -0.83% | 5,917,400 | - | +6.42% | - | - |
| 05/15 | 237 | 237 | 234 | 234 | -0.62% | 10,009,000 | - | +8.31% | - | - |
| 05/14 | 236 | 236 | 234 | 235 | +1.01% | 7,236,400 | - | +9.49% | - | - |
| 05/13 | 231 | 233 | 231 | 233 | +0.41% | 4,720,600 | - | +9.41% | - | - |
| 05/12 | 233 | 233 | 232 | 232 | +0.02% | 7,774,200 | - | +10% | - | - |
| 05/11 | 232 | 232 | 231 | 232 | +1.98% | 13,268,000 | - | +10.5% | - | - |
| 05/08 | 227 | 228 | 227 | 228 | +0.46% | 11,186,000 | - | +9.4% | - | - |
| 05/07 | 226 | 227 | 225 | 227 | +3.26% | 16,601,600 | - | +9.95% | - | - |
| 05/01 | 219 | 219 | 218 | 219 | -0.23% | 6,715,600 | - | +7% | - | - |
| 04/30 | 222 | 223 | 220 | 220 | +0.39% | 12,978,000 | - | +7.77% | - | - |
| 04/28 | 220 | 220 | 219 | 219 | -0.41% | 3,141,600 | - | +7.88% | - | - |
| 04/27 | 220 | 221 | 220 | 220 | +1.1% | 17,303,000 | - | +8.86% | - | - |
| 04/24 | 217 | 218 | 217 | 218 | +0.44% | 13,854,400 | - | +8.21% | - | - |
| 04/23 | 217 | 217 | 215 | 217 | +0.81% | 13,353,000 | - | +8.28% | - | - |
| 04/22 | 214 | 215 | 214 | 215 | +0.23% | 11,421,600 | - | +7.94% | - | - |
| 04/21 | 214 | 214 | 214 | 214 | +0.68% | 10,685,400 | - | +8.23% | - | - |
| 04/20 | 213 | 213 | 213 | 213 | +0.35% | 9,114,200 | - | +7.5% | - | - |
| 04/17 | 212 | 212 | 212 | 212 | +0.4% | 10,989,000 | - | +7.66% | - | - |
| 04/16 | 211 | 211 | 210 | 211 | +1.88% | 17,961,000 | - | +7.23% | - | - |
| 04/15 | 208 | 208 | 207 | 207 | +1.44% | 8,267,400 | - | +5.79% | - | - |
| 04/14 | 205 | 205 | 204 | 204 | +1.62% | 3,339,000 | - | +4.29% | - | - |
| 04/13 | 200 | 201 | 200 | 201 | -0.4% | 3,689,400 | - | +3.15% | - | - |
| 04/10 | 202 | 202 | 201 | 202 | +1.1% | 3,658,200 | - | +3.56% | - | - |
| 04/09 | 199 | 200 | 199 | 200 | -0.03% | 5,355,200 | - | +2.44% | - | - |
| 04/08 | 200 | 200 | 199 | 200 | +2.67% | 9,380,600 | - | +2.46% | - | - |
| 04/07 | 195 | 195 | 194 | 195 | +0.21% | 5,547,200 | - | -0.21% | - | - |
| 04/06 | 193 | 195 | 193 | 194 | +0.31% | 3,136,400 | - | -0.41% | - | - |
| 04/03 | 194 | 194 | 193 | 194 | +1.89% | 2,496,000 | - | -0.72% | - | - |
| 04/02 | 193 | 193 | 190 | 190 | -0.96% | 5,143,200 | - | -2.56% | - | - |
| 04/01 | 191 | 192 | 191 | 192 | +2.87% | 5,716,800 | - | -2.12% | - | - |
| 03/31 | 185 | 187 | 184 | 187 | -0.37% | 4,166,000 | - | -4.85% | - | - |
| 03/30 | 186 | 187 | 185 | 187 | -2.42% | 5,624,600 | - | -4.49% | - | - |
| 03/27 | 191 | 192 | 190 | 192 | -1.08% | 6,709,000 | - | -2.12% | - | - |
| 03/26 | 194 | 195 | 194 | 194 | -0.03% | 2,909,400 | - | -1.05% | - | - |
| 03/25 | 194 | 195 | 193 | 194 | +0.39% | 4,051,000 | - | -1.02% | - | - |
| 03/24 | 194 | 194 | 192 | 193 | +1.1% | 4,003,800 | - | -1.4% | - | - |
| 03/23 | 191 | 192 | 191 | 191 | -2.85% | 4,548,800 | - | -2.47% | - | - |
| 03/19 | 197 | 197 | 197 | 197 | -1.82% | 1,804,000 | - | +0.38% | - | - |
| 03/18 | 199 | 200 | 199 | 200 | +1.42% | 2,003,000 | - | +2.24% | - | - |
| 03/17 | 198 | 198 | 197 | 198 | +0.1% | 2,117,800 | - | +0.82% | - | - |
| 03/16 | 197 | 198 | 197 | 197 | -0.03% | 3,716,200 | - | +0.71% | - | - |
| 03/13 | 197 | 198 | 197 | 197 | -0.73% | 1,765,400 | - | +0.74% | - | - |
| 03/12 | 199 | 199 | 198 | 199 | -0.3% | 2,077,000 | - | +1.48% | - | - |
| 03/11 | 200 | 201 | 200 | 200 | +0.5% | 2,613,600 | - | +1.79% | - | - |
| 03/10 | 198 | 199 | 198 | 199 | +2.06% | 2,804,600 | - | +1.28% | - | - |
| 03/09 | 193 | 195 | 192 | 195 | -2.7% | 4,629,600 | - | -0.77% | - | - |
| 03/06 | 199 | 200 | 199 | 200 | +0.86% | 2,846,200 | - | +1.99% | - | - |
| 03/05 | 199 | 200 | 198 | 198 | +1.64% | 3,969,000 | - | +1.12% | - | - |
| 03/04 | 197 | 197 | 195 | 195 | -0.79% | 5,942,000 | - | -1.02% | - | - |
| 03/03 | 198 | 198 | 196 | 197 | +0.64% | 4,983,600 | - | -0.23% | - | - |
| 03/02 | 195 | 196 | 195 | 195 | -0.69% | 6,473,200 | - | -0.86% | - | - |
| 02/27 | 196 | 197 | 196 | 197 | -1.28% | 3,647,200 | - | -0.18% | - | - |
| 02/26 | 199 | 200 | 199 | 199 | +1.45% | 4,242,200 | - | +0.61% | - | - |
| 02/25 | 197 | 197 | 196 | 196 | +1.13% | 2,840,200 | - | -0.83% | - | - |
| 02/24 | 193 | 195 | 193 | 194 | -0.51% | 2,662,000 | - | -1.94% | - | - |
| 02/20 | 195 | 195 | 194 | 195 | +0.03% | 1,775,600 | - | -1.44% | - | - |
| 02/19 | 195 | 196 | 194 | 195 | +1.69% | 3,938,000 | - | -1.96% | - | - |
| 02/18 | 191 | 192 | 191 | 192 | +1.29% | 1,560,000 | - | -3.59% | - | - |
| 02/17 | 192 | 192 | 189 | 189 | -0.97% | 4,648,600 | - | -5.3% | - | - |
| 02/16 | 191 | 192 | 191 | 191 | +0.26% | 2,363,400 | - | -4.38% | - | - |
| 02/13 | 192 | 192 | 190 | 191 | -2.4% | 9,317,600 | - | -5.1% | - | - |
| 02/12 | 195 | 196 | 194 | 195 | -1.29% | 3,970,600 | - | -2.76% | - | - |
| 02/10 | 199 | 199 | 198 | 198 | -0.05% | 3,295,600 | - | -1.49% | - | - |
| 02/09 | 200 | 200 | 198 | 198 | +2.06% | 7,660,000 | - | -1.44% | - | - |
| 02/06 | 192 | 194 | 191 | 194 | -1.82% | 7,694,400 | - | -3.43% | - | - |
| 02/05 | 198 | 199 | 197 | 198 | -1.17% | 6,063,600 | - | -2.13% | - | - |
| 02/04 | 199 | 200 | 199 | 200 | -1.57% | 4,252,400 | - | -0.97% | - | - |
| 02/03 | 203 | 203 | 202 | 203 | +3.41% | 5,719,000 | - | +0.62% | - | - |
| 02/02 | 199 | 200 | 196 | 197 | -1.48% | 7,944,400 | - | -2.7% | - | - |
| 01/30 | 200 | 200 | 199 | 200 | -1.16% | 5,396,000 | - | -1.24% | - | - |
| 01/29 | 202 | 202 | 201 | 202 | +0.2% | 4,751,200 | - | -0.07% | - | - |
| 01/28 | 200 | 202 | 200 | 201 | -0.27% | 7,804,200 | - | -0.27% | - | - |
| 01/27 | 201 | 202 | 200 | 202 | +1.64% | 3,610,400 | - | 0% | - | - |
| 01/26 | 200 | 200 | 198 | 199 | -2.91% | 9,175,600 | - | -1.61% | - | - |
| 01/23 | 204 | 205 | 204 | 205 | +0.66% | 4,158,000 | - | +1.84% | - | - |
| 01/22 | 203 | 204 | 203 | 203 | +1.65% | 5,551,600 | - | +1.17% | - | - |
| 01/21 | 199 | 200 | 199 | 200 | -0.47% | 7,313,600 | - | -0.47% | - | - |
| 01/20 | 201 | 202 | 201 | 201 | 0% | 8,274,600 | - | 0% | - | - |
| 01/19 | 201 | 202 | 200 | 201 | -2.09% | 10,705,400 | - | 0% | - | - |
| 01/16 | 205 | 205 | 205 | 205 | +0.37% | 3,161,400 | - | +2.14% | - | - |
| 01/15 | 204 | 205 | 203 | 205 | -0.92% | 4,553,200 | - | +1.77% | - | - |
| 01/14 | 207 | 207 | 206 | 206 | -0.17% | 11,677,600 | - | +2.71% | - | - |
| 01/13 | 205 | 207 | 205 | 207 | +2.12% | 30,090,000 | - | +2.89% | - | - |
| 01/09 | 202 | 203 | 202 | 203 | +0.52% | 3,092,000 | - | +1.25% | - | - |
| 01/08 | 203 | 203 | 201 | 201 | -0.22% | 5,263,200 | - | +0.72% | - | - |
| 01/07 | 203 | 203 | 202 | 202 | +0.37% | 5,543,600 | - | +0.95% | - | - |
| 01/06 | 201 | 201 | 201 | 201 | +0.32% | 6,957,200 | - | +0.58% | - | - |
| 01/05 | 200 | 201 | 200 | 201 | -0.12% | 7,850,600 | - | +0.25% | - | - |
| 2025 | ||||||||||
| 12/30 | 201 | 202 | 201 | 201 | -0.5% | 4,067,200 | - | +0.38% | - | - |
| 12/29 | 203 | 203 | 202 | 202 | -0.17% | 3,992,200 | - | +0.88% | - | - |
| 12/26 | 202 | 203 | 202 | 202 | +0.27% | 4,839,000 | - | +1.56% | - | - |
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 | |
| 2011年 8月期 | 10 1,930 8/1 1,956 7/11 他9件 | 8 1,671 8/29 1,647 8/26 他8件 | 6,214,000 31,070 8/9 | +7.54% 7/8 | -15.28% 8/9 |
| 2012年 8月期 | 12 2,312 4/4 2,316 4/2 他2件 | 8 1,667 11/25 1,662 10/6 他3件 | 6,728,000 33,640 5/17 | +8.19% 3/15 | -7.53% 5/21 |
| 2013年 8月期 | 16 3,145 8/6 3,160 8/5 他2件 | 10 2,084 11/19 2,064 11/16 他2件 | 2,324,000 11,620 6/7 | +8.54% 5/20 | -8.6% 6/13 |
| 2014年 8月期 | 22 4,300 8/25 | 15 3,080 10/10 3,070 10/9 他2件 | 4,752,000 23,760 2/6 | +6.09% 12/3 | -5.77% 2/4 |
| 2015年 8月期 | 30 5,920 7/21 | 20 4,050 10/17 | 6,052,000 30,260 8/24 | +10.45% 11/7 | -15.04% 8/25 |
| 2016年 8月期 | 30 5,900 11/9 | 22 4,490 7/6 4,460 6/29 他3件 | 3,254,000 16,270 2/9 | +8.09% 10/30 | -11.23% 1/20 |
| 2017年 8月期 | 34 6,740 7/27 6,760 7/26 | 24 4,705 11/9 | 3,456,000 17,280 5/18 | +8.17% 11/25 | -6.29% 11/9 |
| 2018年 8月期 | 43 8,610 8/31 8,690 8/30 | 32 6,480 9/11 6,470 9/8 | 5,160,000 25,800 2/6 | +5.57% 5/11 | -7.7% 2/9 |
| 2019年 8月期 | 45 8,970 4/25 | 33 6,670 1/4 6,500 12/26 | 13,452,000 67,260 8/26 | +5.84% 2/5 | -13.64% 12/26 |
| 2020年 8月期 | 65 12,960 8/31 13,000 8/28 | 37 7,400 3/23 7,380 3/13 | 65,486,000 327,430 6/16 | +14.44% 4/17 | -19.86% 3/18 |
| 2021年 8月期 | 87 17,410 8/31 | 57 11,480 9/24 | 91,172,000 455,860 9/4 | +6.24% 10/14 | -5.05% 10/30 |
| 2022年 8月期 | 97 19,400 1/4 | 75 14,950 6/17 | 80,163,800 400,819 1/27 | +13.17% 3/29 | -11.12% 5/12 |
| 2023年 8月期 | 115 22,915 8/1 | 72 14,415 1/4 | 53,616,400 268,082 5/18 | +10.49% 5/29 | -9.14% 12/20 |
| 2024年 8月期 | 170 34,000 7/11 | 108 21,590 10/31 21,570 10/30 | 57,315,200 286,576 8/5 | +6.8% 1/24 | -19.63% 8/5 |
| 2025年 8月期 | 179 35,730 7/31 | 121 24,290 4/7 | 35,651,800 178,259 4/7 | +14.02% 5/14 | -17.71% 4/7 |
| 最新 | 243 2026/5/29 | 5,006,580 | +5.65% 230 | ||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/12/30 vs 2024/12/30
- 17%（1.17倍）
- 2026/05/29 vs 2025/12/30
- 21%（1.21倍）
- 過去安値
7円（2010/08/31） - 3151%（32.51倍）
243円（5/29）
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。
