NEXT FUNDS電機・精密(TOPIX-17)上場投信（1625）の株価チャート
株価
7/9
- 前日 (7/8)
- 65,830
- 始値
- 66,450
- 高値
- 67,600
- 安値
- 66,300
- 終値 +2.19%
- 67,270
- 出来高 -39.97%
- 1,496
乖離率
- 株価（5日）
移動平均値 - -1.14%
68,046 - 株価（25日）
移動平均値 - -1.58%
68,352 - 出来高（5日）
移動平均値 - -0.8%
1,508
2026/02/12～2026/07/09
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 | ||||||||||
| 07/09 | 66,450 | 67,600 | 66,300 | 67,270 | +2.19% | 1,496 | - | -1.58% | - | - |
| 07/08 | 66,150 | 67,910 | 65,550 | 65,830 | -2.65% | 2,492 | - | -3.74% | - | - |
| 07/07 | 69,630 | 69,700 | 67,300 | 67,620 | -2.71% | 1,140 | - | -1.3% | - | - |
| 07/06 | 70,200 | 70,710 | 68,450 | 69,500 | -0.73% | 1,664 | - | +1.51% | - | - |
| 07/03 | 68,010 | 70,010 | 67,160 | 70,010 | +1.04% | 747 | - | +2.44% | - | - |
| 07/02 | 70,150 | 70,600 | 69,010 | 69,290 | -3.29% | 2,494 | - | +1.62% | - | - |
| 07/01 | 71,500 | 72,930 | 70,990 | 71,650 | +1.56% | 1,782 | - | +5.39% | - | - |
| 06/30 | 70,050 | 71,120 | 69,300 | 70,550 | +1.88% | 733 | - | +4.25% | - | - |
| 06/29 | 69,630 | 71,640 | 67,930 | 69,250 | +0.71% | 1,466 | - | +2.72% | - | - |
| 06/26 | 70,380 | 71,110 | 68,220 | 68,760 | -4.34% | 2,772 | - | +2.27% | - | - |
| 06/25 | 71,340 | 72,040 | 70,430 | 71,880 | +3.95% | 1,831 | - | +7.32% | - | - |
| 06/24 | 68,640 | 70,160 | 68,140 | 69,150 | -0.1% | 1,542 | - | +3.92% | - | - |
| 06/23 | 74,220 | 74,220 | 69,220 | 69,220 | -4.81% | 2,693 | - | +4.68% | - | - |
| 06/22 | 71,610 | 73,210 | 71,500 | 72,720 | +2.49% | 2,565 | - | +10.6% | - | - |
| 06/19 | 72,170 | 72,200 | 70,300 | 70,950 | -0.04% | 2,099 | - | +8.73% | - | - |
| 06/18 | 70,190 | 71,780 | 70,190 | 70,980 | +2.31% | 2,432 | - | +9.5% | - | - |
| 06/17 | 67,400 | 69,470 | 67,400 | 69,380 | +1.48% | 1,034 | - | +7.71% | - | - |
| 06/16 | 69,090 | 69,180 | 68,040 | 68,370 | -0.29% | 2,053 | - | +6.69% | - | - |
| 06/15 | 67,370 | 68,570 | 66,990 | 68,570 | +6.21% | 2,619 | - | +7.53% | - | - |
| 06/12 | 66,030 | 66,100 | 64,510 | 64,560 | +1.85% | 1,536 | - | +1.76% | - | - |
| 06/11 | 61,480 | 63,560 | 61,140 | 63,390 | -0.05% | 707 | - | +0.19% | - | - |
| 06/10 | 64,180 | 65,040 | 62,930 | 63,420 | -2.7% | 1,843 | - | +0.49% | - | - |
| 06/09 | 64,920 | 65,420 | 63,500 | 65,180 | +1.97% | 1,454 | - | +3.73% | - | - |
| 06/08 | 63,390 | 64,380 | 62,000 | 63,920 | -5.15% | 2,299 | - | +2.29% | - | - |
| 06/05 | 67,770 | 67,770 | 66,050 | 67,390 | -1.12% | 1,486 | - | +8.32% | - | - |
| 06/04 | 67,930 | 68,450 | 67,300 | 68,150 | -1.2% | 1,842 | - | +10.17% | - | - |
| 06/03 | 66,500 | 69,350 | 66,500 | 68,980 | +3.87% | 2,444 | - | +12.36% | - | - |
| 06/02 | 66,560 | 66,660 | 64,650 | 66,410 | -0.06% | 1,398 | - | +9.08% | - | - |
| 06/01 | 65,880 | 67,540 | 65,880 | 66,450 | +0.53% | 2,502 | - | +9.86% | - | - |
| 05/29 | 65,650 | 66,490 | 65,200 | 66,100 | +2.9% | 3,269 | - | +10% | - | - |
| 05/28 | 63,700 | 64,560 | 63,050 | 64,240 | +0.45% | 660 | - | +7.62% | - | - |
| 05/27 | 65,060 | 65,340 | 63,950 | 63,950 | -0.17% | 1,411 | - | +7.75% | - | - |
| 05/26 | 65,070 | 65,160 | 63,970 | 64,060 | -1% | 631 | - | +8.47% | - | - |
| 05/25 | 63,280 | 64,890 | 63,000 | 64,710 | +3.9% | 1,114 | - | +10.21% | - | - |
| 05/22 | 61,440 | 62,530 | 61,330 | 62,280 | +2.13% | 766 | - | +6.8% | - | - |
| 05/21 | 59,980 | 61,380 | 59,660 | 60,980 | +3.69% | 1,082 | - | +5.23% | - | - |
| 05/20 | 58,780 | 59,280 | 58,000 | 58,810 | -1.62% | 829 | - | +1.99% | - | - |
| 05/19 | 60,600 | 60,710 | 59,410 | 59,780 | -0.93% | 847 | - | +4.09% | - | - |
| 05/18 | 60,170 | 61,110 | 59,900 | 60,340 | +0.28% | 571 | - | +5.54% | - | - |
| 05/15 | 61,420 | 61,960 | 59,470 | 60,170 | -1.02% | 619 | - | +5.97% | - | - |
| 05/14 | 61,430 | 62,200 | 60,790 | 60,790 | -0.46% | 2,202 | - | +7.81% | - | - |
| 05/13 | 59,580 | 61,070 | 59,520 | 61,070 | +0.81% | 1,094 | - | +9.13% | - | - |
| 05/12 | 60,920 | 61,250 | 60,180 | 60,580 | +0.35% | 1,162 | - | +9.17% | - | - |
| 05/11 | 61,180 | 61,200 | 60,270 | 60,370 | +0.32% | 1,333 | - | +9.59% | - | - |
| 05/08 | 59,030 | 60,400 | 59,030 | 60,180 | +1.18% | 4,158 | - | +10.26% | - | - |
| 05/07 | 58,590 | 60,000 | 58,590 | 59,480 | +5.09% | 1,608 | - | +9.94% | - | - |
| 05/01 | 56,500 | 56,820 | 56,430 | 56,600 | +0.43% | 392 | - | +5.38% | - | - |
| 04/30 | 57,200 | 58,900 | 56,150 | 56,360 | -1.42% | 606 | - | +5.43% | - | - |
| 04/28 | 58,760 | 58,760 | 57,030 | 57,170 | -2.31% | 1,027 | - | +7.42% | - | - |
| 04/27 | 57,450 | 58,750 | 57,150 | 58,520 | +3.67% | 1,860 | - | +10.61% | - | - |
| 04/24 | 55,920 | 56,570 | 55,920 | 56,450 | +0.52% | 489 | - | +7.52% | - | - |
| 04/23 | 56,600 | 56,960 | 55,610 | 56,160 | -0.69% | 1,070 | - | +7.45% | - | - |
| 04/22 | 56,270 | 56,650 | 56,160 | 56,550 | +0.04% | 791 | - | +8.56% | - | - |
| 04/21 | 56,630 | 56,860 | 56,430 | 56,530 | +0.75% | 1,142 | - | +9.01% | - | - |
| 04/20 | 55,790 | 56,450 | 55,770 | 56,110 | +0.68% | 503 | - | +8.68% | - | - |
| 04/17 | 56,790 | 56,790 | 55,730 | 55,730 | -1.68% | 803 | - | +8.4% | - | - |
| 04/16 | 55,710 | 56,680 | 55,710 | 56,680 | +2.18% | 950 | - | +10.62% | - | - |
| 04/15 | 54,630 | 55,650 | 54,630 | 55,470 | +1.54% | 1,557 | - | +8.66% | - | - |
| 04/14 | 54,610 | 54,870 | 53,690 | 54,630 | +2.51% | 996 | - | +7.36% | - | - |
| 04/13 | 53,470 | 53,470 | 53,170 | 53,290 | -0.71% | 252 | - | +5.13% | - | - |
| 04/10 | 53,410 | 53,800 | 53,160 | 53,670 | +0.98% | 445 | - | +5.95% | - | - |
| 04/09 | 53,130 | 53,370 | 52,860 | 53,150 | -0.11% | 699 | - | +5.13% | - | - |
| 04/08 | 53,590 | 53,590 | 52,620 | 53,210 | +5.18% | 934 | - | +5.5% | - | - |
| 04/07 | 50,910 | 50,910 | 50,320 | 50,590 | +0.62% | 196 | - | +0.37% | - | - |
| 04/06 | 50,170 | 50,900 | 50,170 | 50,280 | +0.16% | 153 | - | -0.56% | - | - |
| 04/03 | 48,930 | 50,490 | 48,930 | 50,200 | +1.8% | 413 | - | -1.11% | - | - |
| 04/02 | 51,000 | 51,110 | 49,170 | 49,310 | -2.43% | 610 | - | -3.23% | - | - |
| 04/01 | 49,700 | 50,540 | 49,400 | 50,540 | +6.18% | 372 | - | -1.23% | - | - |
| 03/31 | 47,590 | 48,700 | 47,180 | 47,600 | -1.43% | 511 | - | -7.17% | - | - |
| 03/30 | 47,540 | 48,290 | 47,340 | 48,290 | -2.68% | 634 | - | -6.2% | - | - |
| 03/27 | 49,570 | 49,970 | 49,000 | 49,620 | -1.39% | 367 | - | -3.99% | - | - |
| 03/26 | 50,370 | 50,760 | 49,870 | 50,320 | -0.34% | 518 | - | -2.88% | - | - |
| 03/25 | 50,690 | 50,890 | 49,810 | 50,490 | +2.41% | 284 | - | -2.71% | - | - |
| 03/24 | 50,080 | 50,080 | 48,750 | 49,300 | +1.86% | 647 | - | -5.17% | - | - |
| 03/23 | 49,400 | 49,400 | 47,970 | 48,400 | -4.18% | 749 | - | -7.15% | - | - |
| 03/19 | 50,510 | 50,980 | 50,440 | 50,510 | -2.4% | 211 | - | -3.51% | - | - |
| 03/18 | 51,090 | 51,770 | 51,090 | 51,750 | +1.83% | 195 | - | -1.42% | - | - |
| 03/17 | 51,410 | 51,490 | 50,480 | 50,820 | +0.18% | 90 | - | -3.31% | - | - |
| 03/16 | 50,760 | 51,070 | 50,210 | 50,730 | -0.04% | 262 | - | -3.56% | - | - |
| 03/13 | 51,110 | 51,150 | 50,010 | 50,750 | -1.28% | 527 | - | -3.54% | - | - |
| 03/12 | 51,410 | 51,790 | 51,080 | 51,410 | -1.02% | 295 | - | -2.34% | - | - |
| 03/11 | 51,800 | 52,540 | 51,800 | 51,940 | +1.27% | 376 | - | -1.41% | - | - |
| 03/10 | 51,520 | 51,520 | 50,620 | 51,290 | +2.95% | 1,040 | - | -2.54% | - | - |
| 03/09 | 49,780 | 49,820 | 48,190 | 49,820 | -4.91% | 2,156 | - | -5.34% | - | - |
| 03/06 | 51,070 | 52,390 | 51,070 | 52,390 | +2.24% | 323 | - | -0.56% | - | - |
| 03/05 | 52,790 | 53,110 | 51,240 | 51,240 | +2.21% | 718 | - | -2.66% | - | - |
| 03/04 | 51,310 | 52,270 | 50,130 | 50,130 | -4.17% | 1,008 | - | -4.76% | - | - |
| 03/03 | 54,330 | 54,330 | 52,260 | 52,310 | -4.3% | 1,218 | - | -0.69% | - | - |
| 03/02 | 54,600 | 54,740 | 53,880 | 54,660 | -1.16% | 713 | - | +3.78% | - | - |
| 02/27 | 55,250 | 55,420 | 54,630 | 55,300 | +0.56% | 710 | - | +5.2% | - | - |
| 02/26 | 55,150 | 55,430 | 54,590 | 54,990 | +0.66% | 966 | - | +4.9% | - | - |
| 02/25 | 54,210 | 54,730 | 53,900 | 54,630 | +2.73% | 1,465 | - | +4.49% | - | - |
| 02/24 | 52,500 | 53,360 | 52,500 | 53,180 | +0.8% | 406 | - | +1.89% | - | - |
| 02/20 | 52,830 | 52,840 | 52,460 | 52,760 | -1.03% | 175 | - | +1.13% | - | - |
| 02/19 | 53,360 | 53,540 | 53,210 | 53,310 | +0.87% | 241 | - | +2.18% | - | - |
| 02/18 | 52,460 | 53,010 | 52,440 | 52,850 | +0.74% | 139 | - | +1.35% | - | - |
| 02/17 | 53,020 | 53,020 | 51,800 | 52,460 | -0.63% | 318 | - | +0.69% | - | - |
| 02/16 | 53,590 | 53,590 | 52,670 | 52,790 | 0% | 114 | - | +1.48% | - | - |
| 02/13 | 53,170 | 53,690 | 52,790 | 52,790 | -1.91% | 231 | - | +1.71% | - | - |
| 02/12 | 54,390 | 54,600 | 53,820 | 53,820 | -0.81% | 262 | - | +3.84% | - | - |
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 | |
| 2008年 7月期 | 16,050 6/6 | 13,100 3/26 | 120 6/6 | +9.18% 6/2 | -20.49% 10/7 |
| 2009年 7月期 | 14,210 8/12 | 6,540 2/24 | 12,523 1/6 | +17.8% 1/7 | -31.92% 10/27 |
| 2010年 7月期 | 12,530 4/1 | 8,620 11/27 | 13,501 5/26 | +15.36% 4/1 | -12.6% 5/25 |
| 2011年 7月期 | 11,000 2/17 | 8,100 3/15 | 21,170 10/13 | +5.48% 9/17 | -18.41% 3/15 |
| 2012年 7月期 | 9,570 8/1 | 6,660 7/26 | 4,001 11/17 | +7.86% 2/27 | -11.01% 7/25 |
| 2013年 7月期 | 12,390 5/23 | 6,570 10/11 | 4,501 9/21 | +13.06% 5/22 | -10.33% 6/7 |
| 2014年 7月期 | 13,120 7/4 | 9,750 8/28 | 3,152 2/13 | +6.89% 11/29 | -8.81% 2/4 |
| 2015年 7月期 | 17,780 6/2 5/28 | 12,290 10/17 | 3,830 9/29 | +8.81% 11/12 | -11.5% 8/24 |
| 2016年 7月期 | 16,120 8/3 | 11,000 2/12 | 451 3/15 | +7.91% 10/26 | -14.94% 2/12 |
| 2017年 7月期 | 18,120 7/27 | 12,390 8/3 | 590 12/16 | +7.72% 5/9 | -4.62% 4/14 |
| 2018年 7月期 | 22,240 1/23 | 17,270 8/29 8/22 | 2,411 11/17 | +8.34% 11/9 | -8.41% 2/9 |
| 2019年 7月期 | 20,200 10/2 | 14,950 1/4 12/25 | 3,442 7/8 | +6.81% 2/13 | -12.37% 12/25 |
| 2020年 7月期 | 22,250 1/14 | 14,980 3/17 | 1,001 9/10 | +8.31% 6/4 | -21.13% 3/16 |
| 2021年 7月期 | 29,750 7/13 | 20,130 8/3 | 1,852 4/9 | +9.53% 11/27 | -7.02% 5/13 |
| 2022年 7月期 | 33,520 1/5 | 24,645 3/8 | 2,052 12/22 | +9.54% 9/14 | -11.71% 1/27 |
| 2023年 7月期 | 33,870 6/15 | 24,375 1/4 | 5,585 5/22 | +8.98% 5/22 | -7.66% 12/21 |
| 2024年 7月期 | 42,480 7/11 7/10 | 28,905 10/26 | 9,593 12/19 | +6.94% 1/22 | -24.21% 8/5 |
| 2025年 7月期 | 41,060 7/24 | 29,505 4/7 | 8,507 2/14 | +9.92% 5/14 | -17.03% 4/7 |
| 最新 | 67,270 2026/7/9 | 1,496 | -1.58% 68,352 | ||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 37%（1.37倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/12/30 vs 2023/12/29
- 17%（1.17倍）
- 2025/12/30 vs 2024/12/30
- 26%（1.26倍）
- 2026/07/09 vs 2025/12/30
- 37%（1.37倍）
- 過去安値
6,540円（2009/02/24） - 929%（10.29倍）
67,270円（7/9）
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。
