NEXT FUNDSタイ株式SET50指数連動型上場投信（1559）の時価総額の推移
2026/03/31～2026/08/25
株価＆時価総額の推移
| 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 | ||||||||||
| 08/25 | 4,848 | 4,848 | 4,822 | 4,847 | -0.02% | 128 | - | -1.5% | - | - |
| 08/24 | 4,846 | 4,850 | 4,815 | 4,848 | +0.89% | 447 | - | -1.56% | - | - |
| 08/21 | 4,800 | 4,844 | 4,725 | 4,805 | -0.29% | 937 | - | -2.46% | - | - |
| 08/20 | 4,860 | 4,860 | 4,770 | 4,819 | -0.52% | 140 | - | -2.23% | - | - |
| 08/19 | 4,853 | 4,853 | 4,799 | 4,844 | -0.94% | 381 | - | -1.76% | - | - |
| 08/18 | 4,890 | 4,894 | 4,860 | 4,890 | 0% | 134 | - | -0.87% | - | - |
| 08/17 | 4,894 | 4,894 | 4,850 | 4,890 | 0% | 138 | - | -0.83% | - | - |
| 08/14 | 4,895 | 4,895 | 4,890 | 4,890 | 0% | 551 | - | -0.87% | - | - |
| 08/13 | 4,900 | 4,900 | 4,890 | 4,890 | +0.12% | 140 | - | -0.89% | - | - |
| 08/12 | 4,900 | 4,900 | 4,870 | 4,884 | -0.51% | 180 | - | -1.03% | - | - |
| 08/10 | 4,889 | 4,909 | 4,888 | 4,909 | +0.41% | 299 | - | -0.55% | - | - |
| 08/07 | 4,888 | 4,899 | 4,848 | 4,889 | -0.79% | 459 | - | -0.97% | - | - |
| 08/06 | 4,900 | 4,928 | 4,853 | 4,928 | +0.67% | 216 | - | -0.06% | - | - |
| 08/05 | 4,945 | 4,945 | 4,836 | 4,895 | +0.2% | 329 | - | -0.59% | - | - |
| 08/04 | 4,880 | 4,910 | 4,879 | 4,885 | +0.95% | 335 | - | -0.63% | - | - |
| 08/03 | 4,920 | 4,920 | 4,755 | 4,839 | -1.65% | 367 | - | -1.39% | - | - |
| 07/31 | 4,985 | 4,990 | 4,861 | 4,920 | -1.5% | 1,450 | - | +0.43% | - | - |
| 07/30 | 5,061 | 5,061 | 4,995 | 4,995 | -0.12% | 61 | - | +2.17% | - | - |
| 07/29 | 4,990 | 5,064 | 4,802 | 5,001 | -1.15% | 6,725 | - | +2.58% | - | - |
| 07/28 | 5,050 | 5,070 | 5,000 | 5,059 | +1.38% | 288 | - | +4.03% | - | - |
| 07/27 | 5,010 | 5,100 | 4,975 | 4,990 | -0.62% | 982 | - | +2.93% | - | - |
| 07/24 | 5,050 | 5,070 | 5,018 | 5,021 | -0.57% | 799 | - | +3.78% | - | - |
| 07/23 | 5,030 | 5,050 | 5,005 | 5,050 | +0.02% | 534 | - | +4.64% | - | - |
| 07/22 | 5,050 | 5,074 | 5,005 | 5,049 | +1.39% | 873 | - | +4.9% | - | - |
| 07/21 | 4,962 | 4,985 | 4,905 | 4,980 | +0.65% | 317 | - | +3.69% | - | - |
| 07/17 | 4,900 | 4,950 | 4,880 | 4,948 | +1.41% | 340 | - | +3.26% | - | - |
| 07/16 | 4,875 | 4,879 | 4,805 | 4,879 | +0.04% | 1,491 | - | +2.05% | - | - |
| 07/15 | 4,801 | 4,880 | 4,801 | 4,877 | +0.23% | 219 | - | +2.18% | - | - |
| 07/14 | 4,920 | 4,938 | 4,820 | 4,866 | -0.65% | 318 | - | +2.18% | - | - |
| 07/13 | 4,831 | 4,900 | 4,831 | 4,898 | +1.34% | 55 | - | +3.07% | - | - |
| 07/10 | 4,930 | 4,930 | 4,833 | 4,833 | -2.34% | 162 | - | +1.94% | - | - |
| 07/09 | 4,949 | 4,949 | 4,800 | 4,949 | +0.84% | 592 | - | +4.5% | - | - |
| 07/08 | 4,910 | 4,910 | 4,865 | 4,908 | -0.18% | 76 | - | +3.83% | - | - |
| 07/07 | 4,925 | 4,935 | 4,863 | 4,917 | -0.16% | 211 | - | +4.17% | - | - |
| 07/06 | 4,813 | 4,925 | 4,813 | 4,925 | 0% | 317 | - | +4.48% | - | - |
| 07/03 | 4,675 | 4,929 | 4,675 | 4,925 | +3.79% | 895 | - | +4.74% | - | - |
| 07/02 | 4,800 | 4,800 | 4,734 | 4,745 | +0.15% | 322 | - | +1.11% | - | - |
| 07/01 | 4,748 | 4,765 | 4,735 | 4,738 | +0.59% | 302 | - | +1% | - | - |
| 06/30 | 4,700 | 4,710 | 4,663 | 4,710 | +1.07% | 62 | - | +0.49% | - | - |
| 06/29 | 4,678 | 4,699 | 4,645 | 4,660 | +0.56% | 113 | - | -0.49% | - | - |
| 06/26 | 4,609 | 4,664 | 4,604 | 4,634 | -0.96% | 173 | - | -1.03% | - | - |
| 06/25 | 4,685 | 4,685 | 4,674 | 4,679 | +0.84% | 348 | - | -0.02% | - | - |
| 06/24 | 4,620 | 4,655 | 4,612 | 4,640 | -1.07% | 252 | - | -0.73% | - | - |
| 06/23 | 4,632 | 4,703 | 4,620 | 4,690 | 0% | 616 | - | +0.49% | - | - |
| 06/22 | 4,745 | 4,745 | 4,625 | 4,690 | -1.16% | 604 | - | +0.67% | - | - |
| 06/19 | 4,750 | 4,750 | 4,670 | 4,745 | +0.55% | 459 | - | +2.04% | - | - |
| 06/18 | 4,833 | 4,840 | 4,719 | 4,719 | -0.13% | 696 | - | +1.7% | - | - |
| 06/17 | 4,840 | 4,840 | 4,725 | 4,725 | -1.36% | 485 | - | +2.03% | - | - |
| 06/16 | 4,820 | 4,820 | 4,757 | 4,790 | +1.53% | 201 | - | +3.63% | - | - |
| 06/15 | 4,710 | 4,850 | 4,710 | 4,718 | +1.03% | 1,357 | - | +2.34% | - | - |
| 06/12 | 4,666 | 4,680 | 4,615 | 4,670 | +0.09% | 444 | - | +1.52% | - | - |
| 06/11 | 4,618 | 4,666 | 4,560 | 4,666 | +1.04% | 419 | - | +1.68% | - | - |
| 06/10 | 4,618 | 4,618 | 4,589 | 4,618 | 0% | 232 | - | +0.85% | - | - |
| 06/09 | 4,680 | 4,680 | 4,570 | 4,618 | +0.17% | 855 | - | +1.01% | - | - |
| 06/08 | 4,670 | 4,699 | 4,545 | 4,610 | -1.96% | 751 | - | +1.01% | - | - |
| 06/05 | 4,720 | 4,720 | 4,681 | 4,702 | -0.59% | 324 | - | +3.11% | - | - |
| 06/04 | 4,735 | 4,741 | 4,715 | 4,730 | -0.32% | 154 | - | +3.86% | - | - |
| 06/03 | 4,703 | 4,805 | 4,703 | 4,745 | -0.11% | 714 | - | +4.42% | - | - |
| 06/02 | 4,687 | 4,750 | 4,679 | 4,750 | +2.28% | 557 | - | +4.69% | - | - |
| 06/01 | 4,600 | 4,679 | 4,600 | 4,644 | -0.98% | 743 | - | +2.49% | - | - |
| 05/29 | 4,700 | 4,705 | 4,670 | 4,690 | -0.32% | 242 | - | +3.55% | - | - |
| 05/28 | 4,648 | 4,789 | 4,637 | 4,705 | +1.49% | 688 | - | +3.95% | - | - |
| 05/27 | 4,610 | 4,650 | 4,558 | 4,636 | +0.72% | 447 | - | +2.66% | - | - |
| 05/26 | 4,650 | 4,650 | 4,602 | 4,603 | -0.45% | 212 | - | +2.04% | - | - |
| 05/25 | 4,595 | 4,650 | 4,590 | 4,624 | +0.85% | 546 | - | +2.62% | - | - |
| 05/22 | 4,545 | 4,597 | 4,540 | 4,585 | +0.88% | 508 | - | +1.82% | - | - |
| 05/21 | 4,495 | 4,555 | 4,495 | 4,545 | +1.91% | 408 | - | +1.07% | - | - |
| 05/20 | 4,425 | 4,486 | 4,420 | 4,460 | -0.47% | 583 | - | -0.78% | - | - |
| 05/19 | 4,500 | 4,500 | 4,475 | 4,481 | +0.45% | 302 | - | -0.33% | - | - |
| 05/18 | 4,481 | 4,481 | 4,451 | 4,461 | -0.93% | 161 | - | -0.78% | - | - |
| 05/15 | 4,565 | 4,624 | 4,500 | 4,503 | +0.18% | 491 | - | +0.24% | - | - |
| 05/14 | 4,600 | 4,600 | 4,475 | 4,495 | -0.18% | 819 | - | +0.25% | - | - |
| 05/13 | 4,500 | 4,590 | 4,500 | 4,503 | +0.07% | 472 | - | +0.56% | - | - |
| 05/12 | 4,549 | 4,549 | 4,462 | 4,500 | +1.03% | 365 | - | +0.65% | - | - |
| 05/11 | 4,500 | 4,500 | 4,416 | 4,454 | +1.18% | 901 | - | -0.36% | - | - |
| 05/08 | 4,400 | 4,470 | 4,387 | 4,402 | -0.47% | 170 | - | -1.34% | - | - |
| 05/07 | 4,450 | 4,480 | 4,410 | 4,423 | -0.07% | 509 | - | -0.76% | - | - |
| 05/01 | 4,394 | 4,430 | 4,361 | 4,426 | +0.02% | 175 | - | -0.58% | - | - |
| 04/30 | 4,502 | 4,527 | 4,361 | 4,425 | -2.04% | 480 | - | -0.49% | - | - |
| 04/28 | 4,474 | 4,517 | 4,474 | 4,517 | -0.57% | 136 | - | +1.76% | - | - |
| 04/27 | 4,492 | 4,544 | 4,444 | 4,543 | +1.14% | 402 | - | +2.69% | - | - |
| 04/24 | 4,512 | 4,535 | 4,491 | 4,492 | -1.71% | 379 | - | +1.93% | - | - |
| 04/23 | 4,570 | 4,583 | 4,459 | 4,570 | -0.28% | 406 | - | +3.96% | - | - |
| 04/22 | 4,580 | 4,588 | 4,500 | 4,583 | -0.13% | 317 | - | +4.52% | - | - |
| 04/21 | 4,611 | 4,611 | 4,521 | 4,589 | -0.52% | 265 | - | +4.94% | - | - |
| 04/20 | 4,605 | 4,621 | 4,570 | 4,613 | +3.31% | 1,353 | - | +5.88% | - | - |
| 04/17 | 4,442 | 4,520 | 4,442 | 4,465 | -1.04% | 314 | - | +2.86% | - | - |
| 04/16 | 4,483 | 4,523 | 4,431 | 4,512 | +0.83% | 226 | - | +4.04% | - | - |
| 04/15 | 4,599 | 4,599 | 4,475 | 4,475 | -1.65% | 610 | - | +3.21% | - | - |
| 04/14 | 4,495 | 4,635 | 4,491 | 4,550 | +2.25% | 1,171 | - | +4.94% | - | - |
| 04/13 | 4,446 | 4,484 | 4,433 | 4,450 | -0.76% | 61 | - | +2.84% | - | - |
| 04/10 | 4,455 | 4,484 | 4,435 | 4,484 | -0.09% | 262 | - | +3.6% | - | - |
| 04/09 | 4,467 | 4,490 | 4,463 | 4,488 | +0.49% | 855 | - | +3.77% | - | - |
| 04/08 | 4,400 | 4,570 | 4,370 | 4,466 | +2.34% | 1,195 | - | +3.52% | - | - |
| 04/07 | 4,314 | 4,365 | 4,314 | 4,364 | +1.02% | 203 | - | +1.07% | - | - |
| 04/06 | 4,382 | 4,390 | 4,314 | 4,320 | -0.32% | 167 | - | -0.21% | - | - |
| 04/03 | 4,314 | 4,340 | 4,314 | 4,334 | -0.14% | 286 | - | -0.39% | - | - |
| 04/02 | 4,450 | 4,450 | 4,333 | 4,340 | -2.54% | 402 | - | -0.66% | - | - |
| 04/01 | 4,340 | 4,470 | 4,340 | 4,453 | +4.29% | 1,590 | - | +1.5% | - | - |
| 03/31 | 4,265 | 4,326 | 4,255 | 4,270 | -0.23% | 757 | - | -2.82% | - | - |
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 | 2,034 8/2 | 1,743 8/26 | 20,015 8/10 | ||
| 2012年 8月期 | 2,285 3/22 | 1,370 10/4 | 106,649 11/28 | ||
| 2013年 8月期 | 3,650 5/16 | 1,940 9/3 | 41,787 6/20 | ||
| 2014年 8月期 | 3,185 8/27 | 2,498 9/2 | 43,637 12/3 | ||
| 2015年 8月期 | 3,680 2/4 | 2,552 8/25 | 15,926 9/4 | ||
| 2016年 8月期 | 3,000 10/13 | 2,364 2/12 | 11,601 2/12 | ||
| 2017年 8月期 | 3,015 8/2 | 2,510 10/13 | 8,707 9/16 | ||
| 2018年 8月期 | 3,795 1/24 | 2,923 9/8 | 7,830 2/27 | ||
| 2019年 8月期 | 3,685 7/3 | 3,000 12/28 12/25 | 7,186 1/29 | ||
| 2020年 8月期 | 3,500 10/1 | 2,250 4/2 3/24 | 6,672 5/22 | ||
| 2021年 8月期 | 3,180 6/7 | 2,519 10/7 | 8,095 2/18 | ||
| 2022年 8月期 | 3,490 4/22 | 2,941 11/29 | 6,774 5/2 | ||
| 2023年 8月期 | 3,545 2/2 1/25 他3件 | 3,140 10/28 10/20 他5件 | 5,427 5/15 | ||
| 2024年 8月期 | 3,550 9/21 | 3,030 8/5 | 6,926 6/26 | ||
| 2025年 8月期 | 4,400 11/8 | 2,737 4/9 | 24,651 11/7 | ||
| 最新 | 4,847 2026/8/25 | 128 | |||
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。
