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

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

株価

8/24

前日 (8/21): 36,960
始値: 37,020
高値: 37,020
安値: 36,830
終値 -0.03%: 36,950
出来高 -41.74%: 949

乖離率

株価（5日） 移動平均値: +0.03%
36,938
株価（25日） 移動平均値: +0.54%
36,753
出来高（5日） 移動平均値: -40.54%
1,596

2026/03/30～2026/08/24

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
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%	-	-
06/15	35,810	36,610	35,810	36,180	+2.75%	3,672	-	+1.89%	-	-
06/12	35,600	35,620	35,080	35,210	+0.89%	2,825	-	-0.72%	-	-
06/11	34,390	34,990	34,200	34,900	-2.7%	919	-	-1.58%	-	-
06/10	35,480	35,870	34,690	35,870	+1.82%	3,294	-	+1.14%	-	-
06/09	35,500	35,500	34,950	35,230	+0.95%	182	-	-0.46%	-	-
06/08	35,090	35,250	34,640	34,900	-2.65%	1,478	-	-1.26%	-	-
06/05	35,820	35,950	35,700	35,850	-0.31%	478	-	+1.5%	-	-
06/04	36,130	36,130	35,790	35,960	-1.21%	671	-	+2.03%	-	-
06/03	36,100	36,520	35,950	36,400	+1.82%	1,432	-	+3.51%	-	-
06/02	35,700	35,750	35,300	35,750	-0.45%	559	-	+1.96%	-	-
06/01	36,060	36,120	35,860	35,910	-0.53%	559	-	+2.61%	-	-
05/29	35,710	36,310	35,710	36,100	+1.46%	738	-	+3.34%	-	-
05/28	35,710	35,710	35,220	35,580	-0.36%	592	-	+2.06%	-	-
05/27	36,020	36,170	35,680	35,710	-0.75%	1,267	-	+2.59%	-	-
05/26	35,940	35,980	35,700	35,980	+0.42%	361	-	+3.5%	-	-
05/25	35,550	35,980	35,550	35,830	+0.79%	635	-	+3.28%	-	-
05/22	35,180	35,570	35,030	35,550	+1.69%	3,593	-	+2.7%	-	-
05/21	34,980	35,170	34,910	34,960	+1.89%	1,382	-	+1.21%	-	-
05/20	34,830	34,830	34,170	34,310	-1.58%	4,798	-	-0.54%	-	-
05/19	35,300	35,300	34,820	34,860	+0.11%	2,838	-	+1.11%	-	-
05/18	35,070	35,070	34,700	34,820	-0.71%	3,882	-	+1.07%	-	-
05/15	35,560	35,840	35,000	35,070	-1.21%	9,272	-	+2%	-	-
05/14	35,830	36,000	35,450	35,500	-0.98%	577	-	+3.5%	-	-
05/13	35,430	35,890	35,430	35,850	+1.19%	1,173	-	+4.78%	-	-
05/12	35,300	35,630	35,150	35,430	+0.88%	32,189	-	+3.89%	-	-
05/11	35,110	35,340	35,030	35,120	+0.26%	1,722	-	+3.2%	-	-
05/08	34,860	35,040	34,800	35,030	-0.2%	1,493	-	+3.29%	-	-
05/07	34,610	35,270	34,610	35,100	+3.24%	4,730	-	+3.82%	-	-
05/01	34,040	34,170	33,750	34,000	-0.06%	400	-	+0.78%	-	-
04/30	34,180	34,180	33,810	34,020	-0.93%	1,237	-	+0.95%	-	-
04/28	34,180	34,420	34,180	34,340	+1.06%	762	-	+1.99%	-	-
04/27	34,150	34,290	33,680	33,980	+0.03%	1,168	-	+1.13%	-	-
04/24	34,250	34,250	33,900	33,970	+0.59%	501	-	+1.33%	-	-
04/23	34,040	34,130	33,630	33,770	-1.08%	1,703	-	+0.86%	-	-
04/22	34,180	34,250	34,040	34,140	-0.47%	347	-	+1.96%	-	-
04/21	34,230	34,490	34,230	34,300	-0.03%	377	-	+2.57%	-	-
04/20	34,350	34,440	34,280	34,310	+0.2%	1,207	-	+2.78%	-	-
04/17	34,490	34,490	34,210	34,240	-1.07%	1,300	-	+2.72%	-	-
04/16	34,340	34,700	34,340	34,610	+1.2%	1,060	-	+3.96%	-	-
04/15	34,470	34,490	34,150	34,200	+0.97%	1,454	-	+2.86%	-	-
04/14	34,150	34,200	33,870	33,870	+0.36%	4,062	-	+1.99%	-	-
04/13	33,790	34,000	33,700	33,750	-0.15%	343	-	+1.79%	-	-
04/10	34,060	34,060	33,800	33,800	-0.18%	338	-	+1.93%	-	-
04/09	34,200	34,280	33,860	33,860	-1.05%	399	-	+2.07%	-	-
04/08	34,480	34,480	33,980	34,220	+3.45%	11,837	-	+3.25%	-	-
04/07	33,090	33,380	33,020	33,080	+0.39%	839	-	-0.21%	-	-
04/06	33,440	33,440	32,950	32,950	-1.44%	730	-	-0.87%	-	-
04/03	33,420	33,590	33,280	33,430	+1%	8,815	-	+0.24%	-	-
04/02	34,180	34,180	33,010	33,100	-1.4%	5,216	-	-0.98%	-	-
04/01	33,330	33,570	33,010	33,570	+4.32%	3,016	-	+0.2%	-	-
03/31	32,140	32,700	32,010	32,180	-0.83%	911	-	-4.08%	-	-
03/30	33,020	33,020	32,000	32,450	-2.41%	2,488	-	-3.55%	-	-

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	36,950 2026/8/24		949	+0.54% 36,753

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）
2026/08/24 vs 2025/12/30: 20%（1.2倍）
過去安値 10,250円（2014/04/11）: 260%（3.6倍）
36,950円（8/24）

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

8/24

乖離率

2026/03/30～2026/08/24

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