NEXT FUNDS JPX日経インデックス400連動型上場投信（1591）の株価チャート

気になる銘柄を、もっとまとめて。Free：10銘柄 → Standard：300銘柄。IRBANKを10日間無料で試す

株価

11/11

前日 (11/10): 35,380
始値: 35,300
高値: 35,750
安値: 35,300
終値 +0.9%: 35,700
出来高 +671.33%: 4,304

乖離率

株価（5日） 移動平均値: +0.89%
35,384
株価（25日） 移動平均値: -1.81%
36,359
出来高（5日） 移動平均値: -37.3%
6,864

2026/06/16～2026/11/11

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
11/11	35,300	35,750	35,300	35,700	+0.9%	4,304	-	-1.81%	-	-
11/10	35,540	35,640	35,250	35,380	+1.55%	558	-	-2.88%	-	-
11/09	34,380	34,950	34,370	34,840	-0.46%	5,860	-	-4.55%	-	-
11/06	34,000	35,000	33,600	35,000	-2.78%	22,984	-	-4.39%	-	-
11/05	36,100	36,340	35,750	36,000	+1.69%	616	-	-1.9%	-	-
11/04	35,920	35,920	34,600	35,400	-0.81%	4,436	-	-3.68%	-	-
11/02	35,700	35,910	35,640	35,690	-0.89%	1,931	-	-3.05%	-	-
10/30	36,210	36,350	35,850	36,010	-0.66%	686	-	-2.34%	-	-
10/29	36,230	36,300	36,080	36,250	-0.08%	1,113	-	-1.76%	-	-
10/28	36,690	36,690	36,250	36,280	-0.82%	626	-	-1.75%	-	-
10/27	36,680	36,680	36,270	36,580	+0.8%	2,935	-	-1.02%	-	-
10/26	36,000	36,370	36,000	36,290	+0.39%	1,177	-	-1.81%	-	-
10/23	36,290	36,290	35,700	36,150	-0.8%	2,038	-	-2.2%	-	-
10/22	36,590	37,000	36,350	36,440	-0.98%	805	-	-1.47%	-	-
10/21	36,960	36,980	36,760	36,800	+0.77%	1,065	-	-0.46%	-	-
10/20	36,820	36,820	36,320	36,520	-1.22%	799	-	-1.21%	-	-
10/19	36,470	36,970	36,370	36,970	+0.71%	1,070	-	-0.01%	-	-
10/16	36,790	36,970	36,710	36,710	+0.91%	360	-	-0.65%	-	-
10/15	36,660	36,660	36,110	36,380	-2.15%	1,983	-	-1.59%	-	-
10/14	37,190	37,210	37,030	37,180	+0.08%	1,561	-	+0.51%	-	-
10/13	37,020	37,150	36,880	37,150	+0.08%	870	-	+0.44%	-	-
10/09	36,760	37,120	36,760	37,120	+0.05%	1,190	-	+0.38%	-	-
10/08	37,320	37,320	36,770	37,100	-0.96%	5,492	-	+0.26%	-	-
10/07	37,320	37,750	37,320	37,460	-0.32%	380	-	+1.2%	-	-
10/06	37,660	37,660	37,330	37,580	+0.27%	932	-	+1.51%	-	-
10/05	37,480	37,590	37,400	37,480	+0.97%	5,250	-	+1.29%	-	-
10/02	37,440	37,440	37,050	37,120	-0.96%	113	-	+0.33%	-	-
10/01	37,400	37,700	36,980	37,480	+0.59%	698	-	+1.3%	-	-
09/30	37,390	37,390	36,750	37,260	-0.35%	1,281	-	+0.77%	-	-
09/29	37,000	37,390	36,500	37,390	+1.27%	210	-	+1.15%	-	-
09/28	37,200	37,280	36,920	36,920	-0.7%	1,071	-	-0.06%	-	-
09/25	37,360	37,360	36,910	37,180	+1.23%	641	-	+0.7%	-	-
09/24	36,990	37,020	36,730	36,730	-0.41%	1,567	-	-0.56%	-	-
09/18	37,260	37,260	36,770	36,880	-0.51%	495	-	-0.29%	-	-
09/17	37,240	37,240	36,870	37,070	+1.31%	6,127	-	+0.09%	-	-
09/16	36,820	36,980	36,590	36,590	+0.44%	2,028	-	-1.29%	-	-
09/15	36,820	36,820	36,280	36,430	-0.55%	787	-	-1.84%	-	-
09/14	36,290	36,660	36,120	36,630	+1.41%	488	-	-1.39%	-	-
09/11	35,790	36,290	35,700	36,120	-1.63%	18,078	-	-2.79%	-	-
09/10	36,480	36,720	36,200	36,720	+0.11%	16,476	-	-1.25%	-	-
09/09	36,570	36,790	36,430	36,680	+0.71%	481	-	-1.37%	-	-
09/08	36,900	37,110	36,420	36,420	-1.86%	1,805	-	-2%	-	-
09/07	37,260	37,290	37,050	37,110	+0.3%	258	-	-0.09%	-	-
09/04	37,290	37,290	36,800	37,000	-0.22%	1,541	-	-0.3%	-	-
09/03	37,050	37,260	36,930	37,080	+0.41%	2,775	-	+0.03%	-	-
09/02	37,360	37,380	36,880	36,930	-2.15%	2,428	-	-0.26%	-	-
09/01	37,370	37,930	37,370	37,740	+0.99%	1,901	-	+2.04%	-	-
08/31	37,270	37,580	37,100	37,370	-0.59%	4,602	-	+1.14%	-	-
08/28	37,670	37,670	37,320	37,590	+1.08%	179	-	+1.85%	-	-
08/27	37,680	37,680	37,180	37,190	-0.29%	375	-	+0.85%	-	-
08/26	37,560	37,560	37,060	37,300	+0.4%	225	-	+1.22%	-	-
08/25	36,840	37,150	36,770	37,150	+0.54%	4,022	-	+0.92%	-	-
08/24	37,020	37,020	36,830	36,950	-0.03%	949	-	+0.54%	-	-
08/21	36,730	36,960	36,420	36,960	+0.49%	1,629	-	+0.6%	-	-
08/20	36,490	36,780	36,490	36,780	+0.88%	2,938	-	+0.11%	-	-
08/19	37,280	37,910	36,340	36,460	-2.88%	2,080	-	-0.75%	-	-
08/18	38,240	38,240	37,480	37,540	-1.11%	382	-	+2.19%	-	-
08/17	38,480	38,480	37,800	37,960	-0.45%	1,225	-	+3.41%	-	-
08/14	37,940	38,280	37,940	38,130	+0.71%	206	-	+4.03%	-	-
08/13	37,840	37,990	37,680	37,860	+0.45%	1,423	-	+3.48%	-	-
08/12	37,400	37,690	37,280	37,690	+0.94%	470	-	+3.13%	-	-
08/10	37,160	37,380	37,000	37,340	+1.3%	3,345	-	+2.22%	-	-
08/07	36,940	37,010	36,750	36,860	+0.11%	1,080	-	+0.96%	-	-
08/06	36,790	36,820	36,530	36,820	0%	400	-	+0.87%	-	-
08/05	36,150	36,820	36,150	36,820	+2.19%	454	-	+0.9%	-	-
08/04	35,820	36,030	35,540	36,030	+0.25%	2,020	-	-1.24%	-	-
08/03	36,090	36,090	35,250	35,940	-1.07%	1,805	-	-1.49%	-	-
07/31	36,150	36,800	36,150	36,330	+1.25%	5,366	-	-0.42%	-	-
07/30	35,580	36,000	35,450	35,880	-0.44%	1,520	-	-1.69%	-	-
07/29	36,100	36,100	35,550	36,040	+0.5%	1,086	-	-1.28%	-	-
07/28	36,900	36,900	35,700	35,860	-2.79%	1,631	-	-1.8%	-	-
07/27	36,500	36,890	36,470	36,890	+1.51%	500	-	+0.87%	-	-
07/24	36,460	36,460	36,180	36,340	-1.22%	448	-	-0.61%	-	-
07/23	36,680	36,820	36,660	36,790	+0.63%	1,067	-	+0.54%	-	-
07/22	36,620	36,900	36,560	36,560	+0.66%	208	-	-0.05%	-	-
07/21	36,030	36,330	35,690	36,320	+1.82%	330	-	-0.67%	-	-
07/17	36,340	36,340	34,980	35,670	-2.49%	7,435	-	-2.43%	-	-
07/16	36,860	36,860	36,480	36,580	-1.16%	2,661	-	+0.1%	-	-
07/15	36,800	37,130	36,610	37,010	+1.04%	9,197	-	+1.47%	-	-
07/14	36,540	36,730	36,270	36,630	+0.47%	800	-	+0.55%	-	-
07/13	36,860	36,990	36,250	36,460	-1.17%	12,267	-	+0.24%	-	-
07/10	36,690	36,990	36,680	36,890	+0.85%	10,883	-	+1.59%	-	-
07/09	36,500	36,680	36,420	36,580	+0.22%	1,814	-	+0.86%	-	-
07/08	37,180	37,180	36,460	36,500	-0.79%	4,959	-	+0.71%	-	-
07/07	37,460	37,600	36,790	36,790	-1.37%	436	-	+1.52%	-	-
07/06	36,950	37,300	36,930	37,300	+1.22%	1,030	-	+3.04%	-	-
07/03	36,620	36,970	36,420	36,850	+0.52%	453	-	+1.96%	-	-
07/02	36,690	36,900	36,440	36,660	+0.16%	364	-	+1.51%	-	-
07/01	36,590	36,940	36,400	36,600	+0.22%	288	-	+1.47%	-	-
06/30	36,430	36,600	36,270	36,520	+1.19%	340	-	+1.35%	-	-
06/29	36,550	36,550	35,930	36,090	+0.42%	580	-	+0.21%	-	-
06/26	36,130	36,710	35,780	35,940	-2.07%	1,480	-	-0.17%	-	-
06/25	36,830	36,830	36,330	36,700	+1.58%	459	-	+1.98%	-	-
06/24	36,260	36,460	35,850	36,130	-0.47%	4,084	-	+0.59%	-	-
06/23	37,930	37,930	36,300	36,300	-2.5%	621	-	+1.27%	-	-
06/22	36,620	37,320	36,620	37,230	+1.61%	1,091	-	+4.03%	-	-
06/19	37,200	37,250	36,640	36,640	-1.16%	884	-	+2.66%	-	-
06/18	36,800	37,180	36,800	37,070	+1.59%	457	-	+4.05%	-	-
06/17	36,270	36,650	36,220	36,490	+0.8%	3,113	-	+2.6%	-	-
06/16	36,200	36,400	36,140	36,200	+0.06%	2,280	-	+1.86%	-	-

年初来

年度	株価		出来高	25日乖離
年度	高値	安値	大商い	プラス	マイナス
2014年 4月期	12,290 9/29	10,250 4/11	293,988 10/3	+9.01% 11/14	-8.66% 10/17
2015年 4月期	15,380 8/11	12,210 1/16	599,377 11/25	+5.34% 2/26	-12.4% 8/25
2016年 4月期	14,520 11/24 11/19	10,630 6/24	376,915 8/16	+5.25% 4/22	-13.6% 2/12
2017年 4月期	15,710 10/30	11,550 11/9	336,519 12/20	+6.07% 12/13	-4.41% 4/6
2018年 4月期	16,970 1/23	14,070 10/26	158,475 9/28	+6.05% 9/26	-8.59% 10/25
2019年 4月期	15,010 12/3	12,560 12/26	402,224 10/1	+6.09% 9/13	-11.15% 12/25
2020年 4月期	15,690 2/6	10,870 3/17	90,060 10/20	+7.84% 5/28	-19.37% 3/16
2021年 4月期	19,270 9/14	14,370 11/2	104,018 11/17	+7.4% 9/14	-5.4% 11/30
2022年 4月期	18,630 11/16	15,895 3/9	43,172 3/25	+6.1% 3/30 3/23	-7.24% 3/8
2023年 4月期	22,085 9/15	16,840 1/4	19,396 11/11	+6.03% 6/14	-5.55% 10/4
2024年 4月期	27,200 7/11	20,100 8/5	30,729 7/11	+6.74% 1/15	-17.98% 8/5
2025年 4月期	30,280 10/31	20,250 4/7	25,905 6/30	+6.76% 5/12	-13.13% 4/7
2026年 4月期	35,730 2/27	29,000 11/5	37,807 3/4	+7.17% 2/12	-5.62% 3/23
最新	35,700 2026/11/11		4,304	-1.81% 36,359

年間値上がり率

2015/12/30 vs 2014/12/30: 9%（1.09倍）
2016/12/30 vs 2015/12/30: -3%（0.97倍）
2017/12/29 vs 2016/12/30: 18%（1.18倍）
2018/12/28 vs 2017/12/29: -17%（0.83倍）
2019/12/30 vs 2018/12/28: 16%（1.16倍）
2020/12/30 vs 2019/12/30: 6%（1.06倍）
2021/12/30 vs 2020/12/30: 10%（1.1倍）
2022/12/30 vs 2021/12/30: -5%（0.95倍）
2023/12/29 vs 2022/12/30: 25%（1.25倍）
2024/12/30 vs 2023/12/29: 19%（1.19倍）
2025/12/30 vs 2024/12/30: 22%（1.22倍）
2026/11/11 vs 2025/12/30: 16%（1.16倍）
過去安値 10,250円（2014/04/11）: 248%（3.48倍）
35,700円（11/11）

NEXT FUNDS JPX日経インデックス400連動型上場投信（1591）の株価チャート

株価

11/11

乖離率

2026/06/16～2026/11/11

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート