NEXT FUNDSタイ株式SET50指数連動型上場投信（1559）の株価チャート
株価
6/19
- 前日 (6/18)
- 4,719
- 始値
- 4,750
- 高値
- 4,750
- 安値
- 4,670
- 終値 +0.55%
- 4,745
- 出来高 -34.05%
- 459
乖離率
- 株価（5日）
移動平均値 - +0.13%
4,739 - 株価（25日）
移動平均値 - +2.04%
4,650 - 出来高（5日）
移動平均値 - -28.28%
640
2026/01/22～2026/06/19
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 | ||||||||||
| 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% | - | - |
| 03/30 | 4,190 | 4,295 | 4,190 | 4,280 | -0.35% | 1,626 | - | -2.93% | - | - |
| 03/27 | 4,230 | 4,315 | 4,230 | 4,295 | +0.21% | 806 | - | -2.96% | - | - |
| 03/26 | 4,205 | 4,381 | 4,205 | 4,286 | +1.2% | 300 | - | -3.38% | - | - |
| 03/25 | 4,190 | 4,250 | 4,190 | 4,235 | +2.17% | 1,420 | - | -4.68% | - | - |
| 03/24 | 4,125 | 4,190 | 4,125 | 4,145 | +1% | 896 | - | -6.92% | - | - |
| 03/23 | 4,190 | 4,190 | 4,104 | 4,104 | -2.86% | 930 | - | -8.11% | - | - |
| 03/19 | 4,277 | 4,277 | 4,190 | 4,225 | -1.7% | 733 | - | -5.57% | - | - |
| 03/18 | 4,288 | 4,320 | 4,288 | 4,298 | +0.12% | 632 | - | -4.04% | - | - |
| 03/17 | 4,190 | 4,297 | 4,190 | 4,293 | +2.73% | 986 | - | -4.15% | - | - |
| 03/16 | 4,207 | 4,208 | 4,179 | 4,179 | -0.67% | 870 | - | -6.57% | - | - |
| 03/13 | 4,230 | 4,250 | 4,205 | 4,207 | -3.77% | 7,391 | - | -5.82% | - | - |
| 03/12 | 4,351 | 4,469 | 4,300 | 4,372 | -2.65% | 938 | - | -2% | - | - |
| 03/11 | 4,529 | 4,531 | 4,481 | 4,491 | +0.65% | 1,180 | - | +0.97% | - | - |
| 03/10 | 4,382 | 4,483 | 4,382 | 4,462 | +3.19% | 1,593 | - | +0.88% | - | - |
| 03/09 | 4,400 | 4,400 | 4,217 | 4,324 | -3.48% | 1,305 | - | -1.84% | - | - |
| 03/06 | 4,474 | 4,510 | 4,330 | 4,480 | +1.73% | 2,484 | - | +1.98% | - | - |
| 03/05 | 4,635 | 4,674 | 4,401 | 4,404 | +4.48% | 3,054 | - | +0.66% | - | - |
| 03/04 | 4,500 | 4,535 | 4,100 | 4,215 | -7.65% | 5,245 | - | -3.35% | - | - |
| 03/03 | 4,605 | 4,610 | 4,540 | 4,564 | -1.85% | 2,874 | - | +4.87% | - | - |
| 03/02 | 4,760 | 4,775 | 4,650 | 4,650 | -4.62% | 6,772 | - | +7.32% | - | - |
| 02/27 | 4,800 | 4,880 | 4,788 | 4,875 | +2.07% | 4,180 | - | +13.08% | - | - |
| 02/26 | 4,765 | 4,797 | 4,749 | 4,776 | -0.29% | 827 | - | +11.59% | - | - |
| 02/25 | 4,644 | 4,790 | 4,631 | 4,790 | +3.34% | 2,078 | - | +12.71% | - | - |
| 02/24 | 4,640 | 4,649 | 4,550 | 4,635 | -0.3% | 3,309 | - | +9.94% | - | - |
| 02/20 | 4,645 | 4,680 | 4,618 | 4,649 | -0.75% | 1,165 | - | +11.01% | - | - |
| 02/19 | 4,565 | 4,684 | 4,558 | 4,684 | +2.97% | 1,221 | - | +12.65% | - | - |
| 02/18 | 4,455 | 4,549 | 4,455 | 4,549 | +2% | 300 | - | +10.25% | - | - |
| 02/17 | 4,540 | 4,634 | 4,441 | 4,460 | -0.62% | 2,033 | - | +8.78% | - | - |
| 02/16 | 4,463 | 4,488 | 4,429 | 4,488 | +0.54% | 599 | - | +10.08% | - | - |
| 02/13 | 4,323 | 4,470 | 4,300 | 4,464 | +3.26% | 2,918 | - | +10.17% | - | - |
| 02/12 | 4,340 | 4,340 | 4,250 | 4,323 | -0.39% | 1,539 | - | +7.24% | - | - |
| 02/10 | 4,334 | 4,340 | 4,300 | 4,340 | +1.05% | 242 | - | +8.07% | - | - |
| 02/09 | 4,149 | 4,297 | 4,140 | 4,295 | +3.52% | 1,270 | - | +7.4% | - | - |
| 02/06 | 4,031 | 4,149 | 4,000 | 4,149 | +2.67% | 1,446 | - | +4.25% | - | - |
| 02/05 | 4,069 | 4,084 | 4,030 | 4,041 | -0.07% | 1,085 | - | +1.79% | - | - |
| 02/04 | 4,040 | 4,050 | 4,020 | 4,044 | +0.02% | 148 | - | +1.94% | - | - |
| 02/03 | 3,941 | 4,048 | 3,940 | 4,043 | +4.44% | 787 | - | +2.02% | - | - |
| 02/02 | 3,991 | 4,029 | 3,871 | 3,871 | -3.27% | 862 | - | -2.22% | - | - |
| 01/30 | 4,005 | 4,037 | 3,995 | 4,002 | -0.92% | 552 | - | +1.11% | - | - |
| 01/29 | 4,043 | 4,043 | 4,000 | 4,039 | +0.35% | 532 | - | +2.23% | - | - |
| 01/28 | 4,075 | 4,119 | 4,011 | 4,025 | -0.49% | 3,422 | - | +2.16% | - | - |
| 01/27 | 4,045 | 4,045 | 4,006 | 4,045 | +1.1% | 221 | - | +2.95% | - | - |
| 01/26 | 4,074 | 4,085 | 4,001 | 4,001 | -2.13% | 931 | - | +2.14% | - | - |
| 01/23 | 4,010 | 4,088 | 4,010 | 4,088 | -0.24% | 4,650 | - | +4.69% | - | - |
| 01/22 | 4,117 | 4,124 | 4,035 | 4,098 | +0.02% | 520 | - | +5.32% | - | - |
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 | +8.49% 7/8 | -18.99% 9/26 |
| 2012年 8月期 | 2,285 3/22 | 1,370 10/4 | 106,649 11/28 | +10.05% 2/22 | -9.41% 5/24 |
| 2013年 8月期 | 3,650 5/16 | 1,940 9/3 | 41,787 6/20 | +18.94% 1/4 | -21.48% 6/13 |
| 2014年 8月期 | 3,185 8/27 | 2,498 9/2 | 43,637 12/3 | +5.35% 9/25 | -8.81% 1/6 |
| 2015年 8月期 | 3,680 2/4 | 2,552 8/25 | 15,926 9/4 | +7.07% 11/28 | -15.13% 8/24 |
| 2016年 8月期 | 3,000 10/13 | 2,364 2/12 | 11,601 2/12 | +6.64% 3/15 | -7.95% 1/21 |
| 2017年 8月期 | 3,015 8/2 | 2,510 10/13 | 8,707 9/16 | +6.64% 10/4 | -5.06% 10/13 |
| 2018年 8月期 | 3,795 1/24 | 2,923 9/8 | 7,830 2/27 | +8.56% 1/4 | -5.98% 2/9 |
| 2019年 8月期 | 3,685 7/3 | 3,000 12/28 12/25 | 7,186 1/29 | +6.63% 7/3 | -7.16% 12/26 |
| 2020年 8月期 | 3,500 10/1 | 2,250 4/2 3/24 | 6,672 5/22 | +9.3% 6/8 | -18.57% 3/19 |
| 2021年 8月期 | 3,180 6/7 | 2,519 10/7 | 8,095 2/18 | +9.22% 11/12 | -3.23% 10/9 |
| 2022年 8月期 | 3,490 4/22 | 2,941 11/29 | 6,774 5/2 | +5.09% 3/29 | -4.46% 10/6 |
| 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 | +6.89% 11/10 | -4.42% 10/7 |
| 2024年 8月期 | 3,550 9/21 | 3,030 8/5 | 6,926 6/26 | +8.3% 10/2 | -7.06% 8/5 |
| 2025年 8月期 | 4,400 11/8 | 2,737 4/9 | 24,651 11/7 | +11.29% 11/7 | -10.33% 4/9 |
| 最新 | 4,745 2026/6/19 | 459 | +2.04% 4,650 | ||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 50%（1.5倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/12/30 vs 2023/12/29
- 13%（1.13倍）
- 2025/12/30 vs 2024/12/30
- 3%（1.03倍）
- 2026/06/19 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
1,370円（2011/10/04） - 246%（3.46倍）
4,745円（6/19）
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。
